台泥 (1101)-兆豐-台中港券商分點個股進出

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
33.10
漲跌
▼0.10
漲幅
-0.30%
成交量
14,933張
產業
上市水泥類股
2638人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	71	33.19	7	33.06	33.10	64	17,111	0.37%
2024/05/07	162.1	32.90	113	33.25	33.20	49.1	17,141	0.29%	大買/大賣/
2024/05/06	139.2	32.84	490.6	33.00	33.00	-351.3	16,992	-2.07%	大買/大賣/鉅額交易
2024/05/03	72	32.48	6	32.60	32.40	66	16,551	0.40%
2024/05/02	4	32.28	1.2	32.13	32.30	2.8	16,359	0.02%
2024/04/30	109.1	32.16	0	0.00	32.05	109.1	16,171	0.67%	大買/鉅額交易
2024/04/29	7	32.21	3	32.18	32.35	4	16,038	0.02%
2024/04/26	20	31.88	1	31.90	31.80	19	15,880	0.12%
2024/04/25	5	31.94	3	31.95	32.00	2	15,849	0.01%
2024/04/24	20.2	32.42	13	32.21	32.15	7.2	15,799	0.05%
2024/04/23	115.2	32.47	31	32.93	32.35	84.2	16,021	0.53%	大買/
2024/04/22	14	32.22	15.6	32.44	32.60	-1.6	15,974	-0.01%
2024/04/19	37.6	32.19	7	31.97	32.00	30.6	15,756	0.19%
2024/04/18	25.8	32.50	20	32.70	32.70	5.8	15,379	0.04%
2024/04/17	54.2	32.42	23	32.60	32.65	31.2	15,172	0.21%
2024/04/16	267.4	32.87	250	33.23	32.45	17.4	15,008	0.12%	大買/大賣/
2024/04/15	83	32.55	163	32.62	32.35	-80	14,402	-0.56%	大賣/
2024/04/12	41.8	31.99	1	32.00	32.20	40.8	14,063	0.29%
2024/04/11	12	32.44	12	32.49	32.40	0	13,848	0.00%
2024/04/10	11.4	32.74	50	32.70	32.70	-38.7	13,783	-0.28%
2024/04/09	9	32.17	16	32.22	32.45	-7	13,609	-0.05%
2024/04/08	15.1	32.33	16	32.25	32.30	-0.9	13,545	-0.01%
2024/04/03	27	32.66	14	32.44	32.00	13	13,436	0.10%
2024/04/02	0.3	32.00	1	32.00	31.95	-0.7	13,046	-0.01%
2024/04/01	5.3	32.16	61	32.10	32.15	-55.7	13,124	-0.42%
2024/03/29	1.1	31.95	8	32.04	32.15	-6.9	13,089	-0.05%
2024/03/27	4.4	31.74	0.1	31.70	31.70	4.3	12,844	0.03%
2024/03/26	1	31.50	5	31.51	31.55	-4	12,765	-0.03%
2024/03/25	6.6	31.15	77	31.10	31.10	-70.4	12,723	-0.55%
2024/03/22	12.5	31.09	0	0.00	31.15	12.5	12,702	0.10%
2024/03/21	94.2	31.56	8.1	31.48	31.50	86.1	12,514	0.69%
2024/03/20	77	30.92	7	30.99	30.90	70	12,516	0.56%
2024/03/19	32.4	31.42	159	31.49	31.40	-126.6	12,198	-1.04%	大賣/鉅額交易
2024/03/18	40.2	31.70	5	31.68	31.70	35.2	11,945	0.29%
2024/03/15	103	32.06	2	32.00	31.95	101	11,833	0.85%	大買/鉅額交易
2024/03/14	96	31.84	7.1	31.91	32.00	88.9	11,512	0.77%
2024/03/13	163.7	31.75	2.4	31.81	31.70	161.3	11,518	1.40%	大買/鉅額交易
2024/03/12	3.5	31.90	5.5	31.96	32.00	-2	11,388	-0.02%
2024/03/11	15.1	31.71	3	31.72	31.80	12.1	11,415	0.11%
2024/03/08	12	31.92	1.7	32.00	31.85	10.3	11,531	0.09%
2024/03/07	42.7	31.91	36	31.86	32.00	6.7	11,664	0.06%
2024/03/06	15.6	31.96	44	31.95	32.00	-28.4	12,022	-0.24%
2024/03/05	5	32.07	2	32.15	32.00	3	13,502	0.02%
2024/03/04	30	32.19	7	32.19	32.05	23	13,771	0.17%
2024/03/01	47.7	32.05	2	32.08	32.05	45.7	14,657	0.31%
2024/02/29	32.1	32.21	5	32.40	32.10	27.1	14,759	0.18%
2024/02/27	7.4	31.90	0.2	32.05	31.85	7.2	14,610	0.05%
2024/02/26	10.1	32.26	0	0.00	32.15	10.1	14,608	0.07%
2024/02/23	2.5	32.44	2	32.55	32.40	0.5	14,694	0.00%
2024/02/22	3.2	32.45	0	0.00	32.55	3.2	15,103	0.02%
2024/02/21	7.1	32.50	11.7	32.47	32.50	-4.6	15,202	-0.03%
2024/02/20	9.6	32.58	285	32.59	32.65	-275.4	15,222	-1.81%	大賣/鉅額交易
2024/02/19	2.4	32.36	4	32.49	32.80	-1.6	15,433	-0.01%
2024/02/16	13	31.83	7	31.90	31.90	6	15,704	0.04%
2024/02/15	11.4	31.93	7	31.86	32.00	4.4	15,670	0.03%
2024/02/05	43	32.00	3	32.03	32.15	40	15,497	0.26%
2024/02/02	1.1	32.26	1	32.45	32.25	0.1	15,452	0.00%
2024/02/01	1	32.45	4.3	32.28	32.45	-3.3	15,591	-0.02%
2024/01/31	17.3	31.99	1	31.95	31.90	16.3	15,628	0.10%
2024/01/30	13.1	32.13	7	32.09	32.00	6.1	15,538	0.04%
2024/01/29	2	32.40	5	32.45	32.35	-3	15,511	-0.02%
2024/01/26	8.1	32.65	1	32.75	32.60	7.1	15,632	0.05%
2024/01/25	99	32.65	3	32.60	32.70	96	15,730	0.61%
2024/01/24	2.1	32.70	7	32.69	32.60	-4.9	15,865	-0.03%
2024/01/23	4	32.60	10	32.55	32.70	-6	16,153	-0.04%
2024/01/22	10.1	32.38	4	32.53	32.30	6.1	16,296	0.04%
2024/01/19	18	32.01	2	32.23	32.40	16	16,355	0.10%
2024/01/18	7.5	32.07	11	32.05	32.05	-3.5	16,380	-0.02%
2024/01/17	20.7	32.29	5	32.26	32.20	15.7	16,459	0.10%
2024/01/16	9.2	32.99	4.3	32.98	32.90	4.9	16,356	0.03%
2024/01/15	8.8	33.65	2.4	33.68	33.65	6.4	16,277	0.04%
2024/01/12	43.1	33.66	0	33.80	33.75	43.1	16,716	0.26%
2024/01/11	3	33.68	0	0.00	33.70	3	17,605	0.02%
2024/01/10	1.2	33.78	2	33.73	33.70	-0.8	18,877	0.00%
2024/01/09	13	34.10	6.6	34.11	34.05	6.4	19,006	0.03%
2024/01/08	6	34.36	2	34.40	34.25	4	19,126	0.02%
2024/01/05	0.4	34.34	1.8	34.29	34.35	-1.4	19,349	-0.01%
2024/01/04	3.1	34.17	10	34.20	34.20	-6.9	19,609	-0.04%
2024/01/03	10	34.31	0	0.00	34.20	10	19,771	0.05%
2024/01/02	11	34.80	19.7	34.76	34.70	-8.7	19,818	-0.04%
2023/12/29	4	34.76	11	34.84	34.85	-7	19,953	-0.04%
2023/12/28	2.1	34.73	0	0.00	34.90	2.1	20,185	0.01%
2023/12/27	5	34.75	2	34.75	34.90	3	20,197	0.01%
2023/12/26	2	34.60	1	34.65	34.65	1	20,237	0.00%
2023/12/25	7	34.54	5.3	34.58	34.50	1.8	20,449	0.01%
2023/12/22	0	0.00	9	34.23	34.30	-9	20,578	-0.04%
2023/12/21	15.1	34.17	5	34.25	34.25	10.1	20,790	0.05%
2023/12/20	11.2	34.32	6	34.48	34.50	5.2	21,158	0.02%
2023/12/19	5.4	34.33	6	34.35	34.35	-0.6	21,394	0.00%
2023/12/18	3.2	34.47	20.9	34.53	34.55	-17.7	21,730	-0.08%
2023/12/15	8	34.45	1	34.30	34.30	7	21,955	0.03%
2023/12/14	8.2	34.34	12	34.46	34.40	-3.8	21,772	-0.02%
2023/12/13	17	34.16	1	34.10	34.05	16	21,743	0.07%
2023/12/12	13	34.22	3	34.22	34.15	10	21,824	0.05%
2023/12/11	0.9	34.40	8	34.53	34.40	-7.1	21,878	-0.03%
2023/12/08	0	0.00	25.1	34.70	34.60	-25.1	22,119	-0.11%
2023/12/07	121.3	34.61	6	34.72	34.50	115.3	22,107	0.52%	大買/鉅額交易
2023/12/06	2.1	34.80	4	34.66	34.60	-1.9	22,145	-0.01%
2023/12/05	23	34.81	17.1	34.72	34.90	5.9	22,206	0.03%
2023/12/04	12	34.21	1	34.20	34.05	11	22,066	0.05%
2023/12/01	40.2	34.59	1	34.55	34.40	39.2	22,225	0.18%
2023/11/30	12	34.97	28.5	34.96	34.95	-16.5	21,892	-0.08%
2023/11/29	20	34.34	5.2	34.27	34.25	14.9	20,364	0.07%
2023/11/28	89.3	35.00	78	34.76	34.50	11.3	20,138	0.06%
2023/11/27	3.6	34.14	65	34.25	33.95	-61.4	19,597	-0.31%
2023/11/24	57	34.00	5	34.10	33.75	52	19,408	0.27%
2023/11/22	28.2	34.02	0.9	34.00	33.85	27.3	19,049	0.14%
2023/11/21	72.3	34.05	97	33.98	34.20	-24.7	18,952	-0.13%
2023/11/20	70	33.56	124	33.62	33.60	-54	18,544	-0.29%	大賣/
2023/11/17	15	33.25	59.5	33.25	33.20	-44.5	18,469	-0.24%
2023/11/16	33.6	33.11	217	33.06	33.05	-183.4	18,400	-1.00%	大賣/鉅額交易
2023/11/15	36	32.99	2	32.95	33.15	34	18,225	0.19%
2023/11/14	120.1	32.55	5	32.54	32.50	115.1	18,089	0.64%	大買/鉅額交易
2023/11/13	2	32.83	5	32.65	32.80	-3	18,187	-0.02%
2023/11/10	3	32.85	0	0.00	32.85	3	18,374	0.02%
2023/11/09	22.1	32.95	0	0.00	32.90	22.1	18,388	0.12%
2023/11/08	9	32.95	108	32.94	32.90	-99	18,405	-0.54%	大賣/
2023/11/07	115.2	32.54	0.4	32.65	32.55	114.8	18,432	0.62%	大買/鉅額交易
2023/11/06	7.1	32.89	6	32.85	32.80	1.1	18,394	0.01%
2023/11/03	1	32.80	12	32.82	32.90	-11	18,290	-0.06%
2023/11/02	1	32.40	0	0.00	32.35	1	18,196	0.01%
2023/10/31	8.3	32.24	7	32.23	32.25	1.3	18,158	0.01%
2023/10/30	0.9	32.00	5.1	32.00	32.00	-4.2	18,028	-0.02%
2023/10/27	5	31.85	0	0.00	31.85	5	17,917	0.03%
2023/10/26	15.2	31.46	0	0.00	31.45	15.2	17,975	0.08%
2023/10/25	9.3	31.73	0	0.00	31.55	9.3	17,848	0.05%
2023/10/24	29.7	31.58	0	0.00	31.50	29.7	17,706	0.17%
2023/10/23	19	31.67	10	31.70	31.65	9	17,530	0.05%
2023/10/20	31	31.71	504	31.50	31.75	-473	17,702	-2.67%	大賣/鉅額交易
2023/10/19	38.9	31.84	1	31.80	31.90	37.9	17,409	0.22%
2023/10/18	32.1	32.50	5	32.65	32.45	27.1	16,813	0.16%
2023/10/17	18	33.40	1	33.55	33.45	17	15,659	0.11%
2023/10/16	0.4	33.79	0	0.00	33.60	0.4	15,645	0.00%
2023/10/13	10.3	34.08	7	33.83	33.80	3.3	15,722	0.02%
2023/10/12	0	0.00	2	33.48	33.70	-2	15,681	-0.01%
2023/10/11	1.3	33.04	5	33.10	33.10	-3.8	15,548	-0.02%
2023/10/06	5.3	33.00	0	0.00	32.80	5.3	15,540	0.03%
2023/10/05	14	32.81	0	0.00	32.75	14	15,507	0.09%
2023/10/04	10.2	32.92	200	32.95	32.90	-189.8	15,539	-1.22%	大賣/鉅額交易
2023/10/03	11	33.18	0	0.00	33.20	11	15,625	0.07%
2023/10/02	6	33.18	0	0.00	33.10	6	15,776	0.04%
2023/09/28	2	33.05	6.1	33.25	33.25	-4.1	16,020	-0.03%
2023/09/27	1.6	33.00	0	0.00	33.05	1.6	15,999	0.01%
2023/09/26	16.7	33.02	206	33.05	33.00	-189.3	15,938	-1.19%	大賣/鉅額交易
2023/09/25	68.8	33.13	601	33.10	33.10	-532.2	15,777	-3.37%	大賣/鉅額交易
2023/09/22	28.7	33.43	0	0.00	33.50	28.7	15,474	0.19%
2023/09/21	27.2	33.96	208	34.00	33.80	-180.8	15,253	-1.19%	大賣/鉅額交易
2023/09/20	12.1	34.48	0	0.00	34.35	12.1	15,082	0.08%
2023/09/19	5.2	34.91	3	34.87	34.80	2.2	14,902	0.01%
2023/09/18	5.1	35.12	1	35.10	35.10	4.1	14,938	0.03%
2023/09/15	0.1	35.30	5	35.35	35.10	-4.9	15,030	-0.03%
2023/09/14	393	35.42	11	35.44	35.50	382	14,962	2.55%	大買/鉅額交易
2023/09/13	55	35.13	13	35.16	35.30	42	14,972	0.28%
2023/09/12	15	34.50	1	34.60	34.60	14	15,254	0.09%
2023/09/11	14.5	34.10	1	34.05	34.20	13.5	15,266	0.09%
2023/09/08	41	34.12	9.2	34.23	34.10	31.8	15,301	0.21%
2023/09/07	17.2	34.40	0	0.00	34.35	17.2	15,280	0.11%
2023/09/06	144.1	34.43	300	34.67	34.40	-155.9	15,287	-1.02%	大買/大賣/鉅額交易
2023/09/05	19.1	35.02	2	35.05	35.00	17.1	14,939	0.11%
2023/09/04	9	35.08	1	35.05	35.20	8	14,925	0.05%
2023/09/01	20	35.19	0	0.00	35.25	20	14,877	0.13%
2023/08/31	11.2	35.03	1	35.10	34.95	10.2	14,843	0.07%
2023/08/30	13.8	35.28	1.5	35.33	35.30	12.3	14,684	0.08%
2023/08/29	3	35.23	2.4	35.31	35.40	0.6	15,130	0.00%
2023/08/28	4	35.16	2	35.25	35.20	2	15,344	0.01%
2023/08/25	4	35.20	0	0.00	35.10	4	16,124	0.02%
2023/08/24	14	35.33	1.2	35.32	35.30	12.8	16,441	0.08%
2023/08/23	3.6	35.36	0	0.00	35.30	3.6	16,726	0.02%
2023/08/22	8	35.34	0	0.00	35.40	8	16,947	0.05%
2023/08/21	2	35.33	1	35.30	35.40	1	17,344	0.01%
2023/08/18	24.4	35.26	13	35.35	35.15	11.4	17,523	0.06%
2023/08/17	14.6	35.67	15.2	35.55	35.65	-0.6	17,458	0.00%
2023/08/16	30.1	36.06	9	36.07	36.05	21.1	17,488	0.12%
2023/08/15	13.1	36.73	1.5	36.77	36.70	11.6	17,473	0.07%
2023/08/14	12.2	36.86	0	0.00	36.85	12.2	17,582	0.07%
2023/08/11	3	37.38	5	37.47	37.40	-2	17,637	-0.01%
2023/08/10	5.1	36.87	0.5	37.00	36.85	4.6	17,644	0.03%
2023/08/09	2.1	37.10	0	0.00	37.15	2.1	17,972	0.01%
2023/08/08	152	37.28	1	37.15	37.10	151	18,250	0.83%	大買/鉅額交易
2023/08/07	4	37.48	350	37.55	37.65	-346	18,384	-1.88%	大賣/鉅額交易
2023/08/04	3	37.42	11.6	37.46	37.35	-8.6	18,438	-0.05%
2023/08/02	10.5	37.33	0	0.00	37.20	10.5	18,846	0.06%
2023/08/01	27	37.44	13	37.52	37.55	14	19,015	0.07%
2023/07/31	3	37.35	0	0.00	37.30	3	19,125	0.02%
2023/07/28	2	37.20	0	0.00	37.35	2	19,175	0.01%
2023/07/27	1	37.35	2	37.30	37.35	-1	19,620	-0.01%
2023/07/26	7.1	37.33	5	37.25	37.25	2.1	20,584	0.01%
2023/07/25	33.7	37.28	37.1	37.30	37.40	-3.4	20,798	-0.02%
2023/07/24	12	36.49	15.9	36.70	36.50	-3.9	20,874	-0.02%
2023/07/21	12.5	36.30	3	36.30	36.10	9.5	21,180	0.04%
2023/07/20	19.9	36.59	2	36.63	36.55	17.9	21,667	0.08%
2023/07/19	25.2	36.69	6	36.73	36.60	19.2	22,718	0.08%
2023/07/18	8.1	36.63	1	36.65	37.10	7.1	23,504	0.03%
2023/07/17	17	36.78	1	36.70	36.75	16	23,411	0.07%
2023/07/14	6	37.03	7.2	36.96	37.00	-1.2	23,348	-0.01%
2023/07/13	11	36.88	2	37.01	36.80	9	23,366	0.04%
2023/07/12	17.2	36.59	1	36.55	36.60	16.2	23,564	0.07%
2023/07/11	253.6	36.93	2	36.90	36.55	251.6	23,517	1.07%	大買/鉅額交易
2023/07/10	35.4	37.14	2	36.85	36.85	33.4	23,394	0.14%
2023/07/07	22.5	37.18	6	37.05	37.30	16.5	23,264	0.07%
2023/07/06	69.2	37.36	1	37.40	37.25	68.2	23,393	0.29%
2023/07/05	6.5	37.96	0	0.00	37.80	6.5	23,091	0.03%
2023/07/04	2.4	38.17	3	38.12	38.05	-0.6	22,913	0.00%
2023/07/03	5	38.16	10	38.20	38.25	-5	22,864	-0.02%
2023/06/30	4	38.08	0	0.00	38.05	4	22,907	0.02%
2023/06/29	0	0.00	1	38.20	38.05	-1	22,932	0.00%
2023/06/28	5	38.19	5	38.15	38.05	0	22,980	0.00%
2023/06/27	0.1	38.62	2	38.58	38.45	-1.9	23,114	-0.01%
2023/06/26	1	38.65	10.2	38.80	38.80	-9.2	23,371	-0.04%
2023/06/21	1.2	38.43	0.1	38.50	38.70	1.1	23,378	0.00%
2023/06/20	1	38.56	14.1	38.62	38.55	-13	23,375	-0.06%
2023/06/19	78	38.73	17.3	38.71	38.70	60.7	23,493	0.26%
2023/06/16	84	39.10	43.5	38.94	38.70	40.6	23,472	0.17%
2023/06/15	12	38.28	7.1	38.30	38.35	4.9	23,007	0.02%
2023/06/14	13.1	38.25	65.1	38.34	38.35	-52	23,330	-0.22%
2023/06/13	27	38.24	26	38.30	38.25	1	23,466	0.00%
2023/06/12	7.1	38.44	5	38.30	38.25	2.1	23,491	0.01%
2023/06/09	3.1	38.37	27	38.39	38.45	-23.9	23,511	-0.10%
2023/06/08	9.1	38.43	10	38.56	38.50	-0.9	23,676	0.00%
2023/06/07	4.4	38.81	2.2	38.80	38.80	2.2	23,851	0.01%
2023/06/06	220	38.77	2	38.78	38.80	218	24,048	0.91%	大買/鉅額交易
2023/06/05	18.2	38.94	22	39.03	38.85	-3.8	24,210	-0.02%
2023/06/02	16	38.49	45	38.53	38.55	-29	24,023	-0.12%
2023/06/01	26.2	37.84	3	37.77	37.75	23.2	23,598	0.10%
2023/05/31	7	38.00	51.4	38.14	37.90	-44.4	23,504	-0.19%
2023/05/30	8	38.03	13.5	38.16	38.30	-5.5	22,887	-0.02%
2023/05/29	8	37.86	2.9	37.98	38.15	5.1	23,178	0.02%
2023/05/26	4	37.71	21	37.74	38.00	-17	23,692	-0.07%
2023/05/25	14	37.59	3	37.72	38.05	11	24,133	0.05%
2023/05/24	15.3	37.62	1.2	37.62	37.85	14.1	23,953	0.06%
2023/05/23	10	37.97	2	38.00	37.90	8	23,751	0.03%
2023/05/22	9	38.19	5.1	38.12	38.25	4	23,649	0.02%
2023/05/19	2.1	37.76	8	37.84	37.85	-5.9	23,556	-0.03%
2023/05/18	66.4	37.86	4.3	37.85	37.85	62.1	23,437	0.27%
2023/05/17	3	37.87	12	38.01	37.90	-9	23,453	-0.04%
2023/05/16	6.1	37.62	1	37.80	37.75	5.1	23,506	0.02%
2023/05/15	19.9	37.32	3	37.28	37.35	16.9	23,506	0.07%
2023/05/12	7	38.21	6	38.14	37.80	1	23,276	0.00%
2023/05/11	7	38.21	6	38.14	38.20	1	23,037	0.00%
2023/05/10	52.1	38.65	15	38.63	38.85	37.1	22,849	0.16%
2023/05/09	42.3	38.87	21.1	38.75	38.65	21.2	22,795	0.09%
2023/05/08	29.3	39.51	50	39.73	39.60	-20.7	22,479	-0.09%
2023/05/05	3.1	39.25	0	0.00	39.30	3.1	22,322	0.01%
2023/05/04	14.1	39.50	21	39.60	39.45	-6.9	22,305	-0.03%
2023/05/03	25.2	39.66	21.6	39.66	39.50	3.6	22,236	0.02%
2023/05/02	18.6	39.99	38.7	39.82	39.90	-20.1	22,048	-0.09%
2023/04/28	37.5	38.78	18.4	38.83	38.70	19.1	21,538	0.09%
2023/04/27	25.1	38.90	227	38.85	38.65	-201.9	21,481	-0.94%	大賣/鉅額交易
2023/04/26	263.4	39.06	289	38.44	39.10	-25.6	21,572	-0.12%	大買/大賣/
2023/04/25	241.5	38.49	270.1	38.53	38.50	-28.6	21,693	-0.13%	大買/大賣/
2023/04/24	42.7	39.39	47.2	39.28	39.55	-4.5	21,265	-0.02%
2023/04/21	300.4	38.26	112.5	38.39	38.30	187.9	20,241	0.93%	大買/大賣/鉅額交易
2023/04/20	1	37.20	1	37.30	37.20	0	19,358	0.00%
2023/04/19	17	37.42	100	37.20	37.10	-83	19,409	-0.43%
2023/04/18	15	37.50	5.2	37.54	37.45	9.8	19,425	0.05%
2023/04/17	2	37.97	100.3	38.14	37.95	-98.3	19,656	-0.50%
2023/04/14	10.8	37.45	6	37.43	37.55	4.8	19,373	0.02%
2023/04/13	0	0.00	4	37.53	37.55	-4	19,387	-0.02%
2023/04/12	5	37.58	17.1	37.63	37.45	-12.1	19,333	-0.06%
2023/04/11	56.2	37.19	117.1	37.46	37.45	-60.9	19,262	-0.32%	大賣/
2023/04/10	9	36.42	4	36.44	36.60	5	19,042	0.03%
2023/04/07	1	36.40	3.1	36.47	36.40	-2.1	19,060	-0.01%
2023/04/06	5.4	36.39	1	36.40	36.45	4.4	19,160	0.02%
2023/03/31	11	36.48	17	36.49	36.40	-6	19,407	-0.03%
2023/03/30	2	36.20	2.2	36.12	36.20	-0.2	20,415	0.00%
2023/03/29	7.2	36.20	4.3	36.20	36.35	2.9	21,328	0.01%
2023/03/28	22	36.24	35	36.26	36.20	-13	22,230	-0.06%
2023/03/27	36.1	36.76	29.1	36.83	36.65	7	23,097	0.03%
2023/03/24	11.3	37.52	38.2	37.56	37.60	-26.9	23,872	-0.11%
2023/03/23	21	37.30	1	37.25	37.35	20	23,875	0.08%
2023/03/22	5	37.25	3	37.33	37.20	2	23,957	0.01%
2023/03/21	15	37.01	11	37.01	37.05	4	24,027	0.02%
2023/03/20	42	36.89	6.1	36.95	36.90	35.9	24,042	0.15%
2023/03/17	3.1	36.41	1	36.40	36.40	2.1	24,199	0.01%
2023/03/16	33.3	36.64	9	36.35	36.35	24.3	23,908	0.10%
2023/03/15	19	37.18	25	37.03	37.10	-6	23,942	-0.03%
2023/03/14	44.4	36.66	7	36.80	36.75	37.4	24,037	0.16%
2023/03/13	54	36.38	43	36.84	36.75	11	24,266	0.05%
2023/03/10	25.3	36.75	9.2	36.68	36.70	16.1	24,281	0.07%
2023/03/09	94.5	37.55	1.1	37.36	37.20	93.4	24,506	0.38%
2023/03/08	10.4	37.62	9	37.66	37.75	1.4	24,873	0.01%
2023/03/07	22	37.99	11.1	38.00	37.95	10.9	24,885	0.04%
2023/03/06	0	0.00	3	38.05	37.95	-3	25,216	-0.01%
2023/03/03	19.2	37.79	6	37.78	37.75	13.2	25,487	0.05%
2023/03/02	36	37.64	6.2	37.64	37.90	29.8	25,669	0.12%
2023/03/01	141.7	38.09	18	38.09	37.80	123.7	25,706	0.48%	大買/鉅額交易
2023/02/24	38.2	39.39	2	39.28	39.15	36.2	25,338	0.14%
2023/02/23	13.1	39.01	160	39.27	39.50	-146.9	24,816	-0.59%	大賣/鉅額交易
2023/02/22	210.1	38.00	20	38.11	38.05	190	25,159	0.76%	大買/鉅額交易
2023/02/21	70.1	38.44	19	38.33	38.35	51.1	26,058	0.20%
2023/02/20	16.8	38.21	28.3	38.18	38.25	-11.5	26,714	-0.04%
2023/02/17	205	37.83	5	37.74	38.00	200	27,226	0.73%	大買/鉅額交易
2023/02/16	115.1	37.42	23	37.55	37.50	92.1	27,958	0.33%	大買/
2023/02/15	119	37.71	20	37.74	37.55	99	28,051	0.35%	大買/
2023/02/14	25.1	37.55	42.2	37.50	37.25	-17.1	27,991	-0.06%
2023/02/13	51.2	37.08	7.2	37.04	37.00	44	27,957	0.16%
2023/02/10	56.2	36.88	43	36.88	36.85	13.2	28,096	0.05%
2023/02/09	44.2	36.65	3.2	36.68	36.60	40.9	28,114	0.15%
2023/02/08	0.2	36.70	5	36.70	36.75	-4.8	28,188	-0.02%
2023/02/07	11	36.55	25	36.46	36.65	-14	28,269	-0.05%
2023/02/06	10.5	36.19	3.1	36.31	36.15	7.4	28,252	0.03%
2023/02/03	14.7	36.45	17	36.41	36.45	-2.3	28,142	-0.01%
2023/02/02	3	36.70	206.7	36.59	36.80	-203.7	28,165	-0.72%	大賣/鉅額交易
2023/02/01	222.7	36.60	13	36.68	36.75	209.7	28,193	0.74%	大買/鉅額交易
2023/01/31	46.7	36.53	18.1	36.62	36.25	28.6	28,263	0.10%
2023/01/30	6	36.72	12.7	36.85	36.95	-6.7	28,195	-0.02%
2023/01/17	12.4	36.08	4	36.03	36.00	8.4	28,181	0.03%
2023/01/16	22.2	36.59	70.7	36.51	36.50	-48.5	28,175	-0.17%
2023/01/13	39.7	35.96	72.5	35.99	36.15	-32.8	27,855	-0.12%
2023/01/12	44	35.15	32	35.30	35.40	12	27,913	0.04%
2023/01/11	4	34.71	8	34.85	34.70	-4	28,119	-0.01%
2023/01/10	0.1	34.55	2	34.45	34.60	-1.9	28,426	-0.01%
2023/01/09	15	34.59	15.2	34.52	34.60	-0.2	28,943	0.00%
2023/01/06	67.6	34.27	6	34.22	34.25	61.6	29,213	0.21%
2023/01/05	10	34.40	20	34.45	34.45	-10	29,670	-0.03%
2023/01/04	9.1	33.56	5	33.70	33.50	4.1	29,498	0.01%
2023/01/03	108.2	33.46	16	33.70	33.50	92.2	29,714	0.31%	大買/
2022/12/30	11.3	33.88	5	33.65	33.65	6.3	29,735	0.02%
2022/12/29	1.1	33.72	103	33.75	33.70	-101.9	29,889	-0.34%	大賣/鉅額交易
2022/12/28	12.1	34.27	23	34.30	34.30	-11	30,140	-0.04%
2022/12/27	8.1	34.49	2	34.55	34.30	6.1	30,373	0.02%
2022/12/26	2	34.35	3	34.25	34.40	-1	30,533	0.00%
2022/12/23	21.9	34.22	15.4	34.41	34.05	6.5	31,062	0.02%
2022/12/22	34.1	34.41	42.3	34.44	34.45	-8.2	31,982	-0.03%
2022/12/21	15.1	33.77	19	33.96	34.05	-3.9	31,325	-0.01%
2022/12/20	29.1	33.71	33.5	33.80	33.70	-4.4	30,705	-0.01%
2022/12/19	50.2	33.85	156	33.82	33.85	-105.8	30,251	-0.35%	大賣/鉅額交易
2022/12/16	32.4	33.14	19	33.47	34.60	13.4	29,428	0.05%
2022/12/15	13.1	33.55	30	33.59	33.55	-16.9	28,860	-0.06%
2022/12/14	85.1	33.64	13.7	33.51	33.50	71.5	29,170	0.24%
2022/12/13	23.9	34.00	14	33.76	33.70	9.9	29,231	0.03%
2022/12/12	13.3	33.67	23	33.83	33.85	-9.7	29,198	-0.03%
2022/12/09	13	33.68	19	33.73	33.70	-6	29,684	-0.02%
2022/12/08	2	33.15	3	33.27	33.20	-1	29,675	0.00%
2022/12/07	4.3	33.26	39.4	33.31	33.35	-35	29,677	-0.12%
2022/12/06	37.2	33.47	14	33.42	33.30	23.2	29,698	0.08%
2022/12/05	21	33.45	16.4	33.63	33.70	4.6	29,562	0.02%
2022/12/02	23.3	33.73	2.1	33.73	33.65	21.2	29,249	0.07%
2022/12/01	59	34.01	16	34.06	34.05	43	29,193	0.15%
2022/11/30	220.4	33.68	10.2	33.75	33.90	210.1	29,003	0.72%	大買/鉅額交易
2022/11/29	11	32.95	1	33.35	33.55	10	28,619	0.03%
2022/11/28	53.2	32.92	0	0.00	33.00	53.2	28,640	0.19%
2022/11/25	404.2	33.36	10	33.45	33.55	394.2	28,428	1.39%	大買/鉅額交易
2022/11/24	21.2	32.87	23	32.98	33.20	-1.8	28,273	-0.01%
2022/11/23	126	32.81	10	32.70	32.70	116	28,055	0.41%	大買/鉅額交易
2022/11/22	22.6	32.68	21	32.62	32.65	1.6	27,954	0.01%
2022/11/21	29.7	32.91	31	32.85	32.85	-1.3	27,730	0.00%
2022/11/18	67.4	33.71	21.2	33.37	33.30	46.3	27,498	0.17%
2022/11/17	155	34.28	75.5	34.13	34.25	79.5	26,542	0.30%	大買/
2022/11/16	42.1	33.22	19	33.06	32.90	23.1	25,556	0.09%
2022/11/15	67.3	33.44	31.3	33.48	33.85	36	24,950	0.14%
2022/11/14	49.7	33.89	32.1	33.90	34.15	17.7	24,375	0.07%
2022/11/11	2	32.10	7	32.19	32.15	-5	23,576	-0.02%
2022/11/10	5.1	31.75	22	31.82	31.70	-16.9	23,483	-0.07%
2022/11/09	27.1	31.82	212	31.90	31.90	-184.9	23,444	-0.79%	大賣/鉅額交易
2022/11/08	16.9	31.58	22	31.70	31.65	-5.1	23,282	-0.02%
2022/11/07	200.4	30.94	14	30.91	31.00	186.4	23,106	0.81%	大買/鉅額交易
2022/11/04	14.5	30.26	6	30.45	30.45	8.5	23,191	0.04%
2022/11/03	71.5	30.25	11.4	30.35	30.30	60.1	23,144	0.26%
2022/11/02	3.5	30.72	0	0.00	30.75	3.5	23,105	0.01%
2022/11/01	9	30.33	5	30.40	30.65	4	23,119	0.02%
2022/10/31	19.1	30.45	8	30.40	30.25	11.1	23,108	0.05%
2022/10/28	37.6	30.69	10	30.54	30.50	27.6	23,119	0.12%
2022/10/27	22.2	30.94	11	31.06	30.85	11.2	23,111	0.05%
2022/10/26	140.7	30.17	8	30.36	30.30	132.7	23,119	0.57%	大買/鉅額交易
2022/10/25	35.6	30.00	12	30.20	29.90	23.6	23,077	0.10%
2022/10/24	13	31.02	11.4	30.76	30.60	1.6	22,682	0.01%
2022/10/21	22.1	30.96	13.1	31.03	31.00	9	22,562	0.04%
2022/10/20	26.6	30.79	15.3	30.71	30.90	11.3	22,518	0.05%
2022/10/19	49.2	31.82	26	31.90	31.60	23.2	22,012	0.11%
2022/10/18	19.2	31.67	7.2	31.38	31.45	12	21,608	0.06%
2022/10/17	17.1	31.77	5	31.67	31.70	12.1	21,593	0.06%
2022/10/14	14.4	32.59	7	32.45	32.40	7.4	21,633	0.03%
2022/10/13	22.1	33.04	417.5	33.50	32.65	-395.4	21,544	-1.84%	大賣/鉅額交易
2022/10/12	1.4	33.80	204	33.75	33.75	-202.6	21,287	-0.95%	大賣/鉅額交易
2022/10/11	11.8	33.86	6.6	34.05	33.80	5.2	21,345	0.02%
2022/10/07	51.4	34.45	1	34.30	34.25	50.4	21,291	0.24%
2022/10/06	505	34.44	10	34.30	34.30	495	21,266	2.33%	大買/鉅額交易
2022/10/05	59.1	34.29	9	34.32	34.15	50.1	21,277	0.24%
2022/10/04	15.6	33.71	13	33.88	33.85	2.6	21,025	0.01%
2022/10/03	8.3	33.71	13.7	33.71	33.65	-5.4	20,773	-0.03%
2022/09/30	30.5	33.78	125	33.79	33.80	-94.5	20,658	-0.46%	大賣/
2022/09/29	146.4	34.23	22	34.43	34.15	124.4	20,144	0.62%	大買/鉅額交易
2022/09/28	25.4	35.07	3.4	35.16	34.90	21.9	19,056	0.12%
2022/09/27	11.4	35.77	4	35.71	35.80	7.4	18,789	0.04%
2022/09/26	52.8	36.05	4	35.94	35.85	48.8	18,599	0.26%
2022/09/23	13.9	37.07	1	37.05	37.00	12.9	18,381	0.07%
2022/09/22	24.4	37.43	10	37.45	37.55	14.4	18,250	0.08%
2022/09/21	26	38.18	5	38.50	38.10	21	17,880	0.12%
2022/09/20	17	38.62	4	38.69	38.55	13	17,513	0.07%
2022/09/19	5.2	38.87	0	0.00	38.80	5.2	17,397	0.03%
2022/09/16	55.5	38.85	0	0.00	38.60	55.5	17,332	0.32%
2022/09/15	8	39.50	0.3	39.65	39.55	7.7	16,939	0.05%
2022/09/14	4.3	39.62	12	39.58	39.65	-7.7	16,875	-0.05%
2022/09/13	136.6	39.95	137	39.85	39.90	-0.4	16,925	0.00%	大買/大賣/
2022/09/12	0.1	39.85	1	39.65	39.80	-0.9	16,977	-0.01%
2022/09/08	2	39.80	0	0.00	39.85	2	17,321	0.01%
2022/09/07	3.1	39.70	0	0.00	39.70	3.1	17,462	0.02%
2022/09/06	203.2	39.65	215	39.70	39.85	-11.8	17,501	-0.07%	大買/大賣/
2022/09/05	55	38.81	52.2	38.71	39.10	2.8	17,483	0.02%
2022/09/02	28.2	38.58	6.6	38.61	38.50	21.6	17,570	0.12%
2022/09/01	13.2	38.90	0	0.00	38.90	13.2	17,325	0.08%
2022/08/31	22.5	39.21	0	0.00	39.30	22.5	17,158	0.13%
2022/08/30	11	39.21	1	39.45	39.25	10	17,048	0.06%
2022/08/29	8	39.07	0	0.00	39.35	8	17,169	0.05%
2022/08/26	5	39.55	6.7	39.60	39.65	-1.7	17,183	-0.01%
2022/08/25	4.1	39.33	23.3	39.45	39.55	-19.2	17,263	-0.11%
2022/08/24	11.1	39.14	21.2	39.21	39.25	-10.1	17,398	-0.06%
2022/08/23	40.7	39.27	13.4	39.30	39.35	27.3	17,816	0.15%
2022/08/22	3.3	39.10	1.1	39.15	39.65	2.2	17,936	0.01%
2022/08/19	23.6	39.43	1	39.40	39.45	22.6	18,065	0.12%
2022/08/18	8.3	39.56	1	39.55	39.80	7.3	18,153	0.04%
2022/08/17	5	39.35	9	39.46	40.00	-4	18,215	-0.02%
2022/08/16	2	39.25	0	0.00	39.35	2	18,244	0.01%
2022/08/15	2.3	39.12	6	39.29	39.30	-3.8	18,314	-0.02%
2022/08/12	4.2	39.27	2	39.20	39.30	2.2	18,719	0.01%
2022/08/11	4	38.63	6	39.05	39.35	-2	18,846	-0.01%
2022/08/10	4	38.63	12	38.66	38.75	-8	18,945	-0.04%
2022/08/09	1.1	38.36	0.7	38.45	38.75	0.4	19,108	0.00%
2022/08/08	6	38.53	3	38.55	38.70	3	19,258	0.02%
2022/08/05	2.4	38.86	0	0.00	38.85	2.4	19,436	0.01%
2022/08/04	3.9	38.74	1.1	38.99	38.75	2.8	19,943	0.01%
2022/08/03	15.1	38.89	1	39.00	39.10	14.1	20,186	0.07%
2022/08/02	9.1	39.16	7	39.16	39.15	2.1	20,245	0.01%
2022/08/01	5	39.17	3	39.45	39.50	2	20,243	0.01%
2022/07/29	13.5	38.44	0	0.00	38.75	13.5	20,205	0.07%
2022/07/28	6.7	38.11	0	38.30	38.20	6.7	20,134	0.03%
2022/07/27	12.3	37.83	0	37.90	37.85	12.2	20,075	0.06%
2022/07/26	4.1	37.78	6	37.86	37.80	-1.9	20,246	-0.01%
2022/07/25	3	37.73	2	37.93	37.85	1	20,320	0.00%
2022/07/22	35.2	37.73	1	37.70	37.70	34.2	20,389	0.17%
2022/07/21	44.3	37.95	2	38.05	38.05	42.3	20,196	0.21%
2022/07/20	7.2	41.55	0.1	41.75	41.60	7.2	19,656	0.04%
2022/07/19	1	41.30	10	41.56	41.65	-9	19,510	-0.05%
2022/07/18	15	40.23	0	40.35	40.70	15	19,267	0.08%
2022/07/15	7.5	40.73	7	41.21	40.50	0.5	19,169	0.00%
2022/07/14	1	41.75	2	41.80	41.70	-1	19,107	-0.01%
2022/07/13	8	41.99	7	41.86	41.80	1	19,230	0.01%
2022/07/12	1.3	40.95	1	41.00	41.00	0.3	19,337	0.00%
2022/07/11	0	0.00	6	41.03	41.10	-6	19,484	-0.03%
2022/07/08	11	40.76	0	0.00	40.80	11	19,573	0.06%
2022/07/07	5	40.30	8	40.90	40.90	-3	19,674	-0.02%
2022/07/06	7	40.58	5	40.00	40.00	2	20,055	0.01%
2022/07/05	0	0.00	3.1	40.73	40.75	-3.1	19,967	-0.02%
2022/07/04	6	40.00	335	40.08	40.00	-329	19,809	-1.66%	大賣/鉅額交易
2022/07/01	343	40.51	31	40.39	40.35	312	19,681	1.59%	大買/鉅額交易
2022/06/30	10	39.49	2	39.43	39.50	8	19,421	0.04%
2022/06/29	2.1	39.51	0	0.00	39.55	2.1	19,227	0.01%
2022/06/28	2	39.60	0.2	39.90	39.60	1.8	19,218	0.01%
2022/06/27	0	0.00	2	39.90	39.80	-2	19,203	-0.01%
2022/06/24	1.1	39.60	29	39.45	39.50	-27.9	19,070	-0.15%
2022/06/23	10.4	39.05	0	0.00	39.00	10.4	18,963	0.05%
2022/06/22	3	39.67	0	0.00	39.50	3	18,809	0.02%
2022/06/21	4	39.40	0	0.00	39.45	4	18,775	0.02%
2022/06/20	13.1	39.04	13	39.18	38.85	0.1	18,695	0.00%
2022/06/17	25.2	39.70	3	39.65	39.60	22.2	18,440	0.12%
2022/06/16	10	40.25	0.2	40.65	40.00	9.8	18,279	0.05%
2022/06/15	7.2	40.15	0	0.00	40.05	7.2	18,452	0.04%
2022/06/14	17.9	40.19	0.3	40.35	40.10	17.6	18,363	0.10%
2022/06/13	35.4	40.85	10.8	40.99	40.80	24.7	18,122	0.14%
2022/06/10	6.2	41.44	0	0.00	41.40	6.2	17,840	0.03%
2022/06/09	4.1	41.60	1	41.60	41.55	3.1	17,831	0.02%
2022/06/08	2	41.65	5	41.45	41.75	-3	17,785	-0.02%
2022/06/07	3.5	41.47	0	0.00	41.35	3.5	17,736	0.02%
2022/06/06	3	41.58	0	0.00	41.55	3	17,502	0.02%
2022/06/02	3.4	41.77	1	41.70	41.70	2.4	17,511	0.01%
2022/06/01	3.7	42.17	0	0.00	42.10	3.7	17,534	0.02%
2022/05/31	3.1	42.69	2	42.73	42.60	1.1	17,391	0.01%
2022/05/30	5	42.92	6	42.90	42.80	-1	16,918	-0.01%
2022/05/27	13	42.17	14	42.27	42.20	-1	16,696	-0.01%
2022/05/26	3	42.20	5	41.90	41.70	-2	16,596	-0.01%
2022/05/25	5	41.67	3	41.83	41.65	2	16,538	0.01%
2022/05/24	3.1	41.27	1.3	41.27	41.20	1.8	16,462	0.01%
2022/05/23	5	41.20	0.1	41.45	41.20	4.9	16,294	0.03%
2022/05/20	8.6	41.82	1	41.85	41.15	7.6	16,186	0.05%
2022/05/19	8.4	41.13	11.7	41.38	41.10	-3.3	15,717	-0.02%
2022/05/18	5.1	41.41	1	41.50	41.60	4.1	15,532	0.03%
2022/05/17	27.2	41.54	0	41.55	41.50	27.2	15,250	0.18%
2022/05/16	11.4	41.31	3	41.43	41.25	8.4	15,019	0.06%
2022/05/13	6.2	41.39	0	0.00	41.60	6.2	14,715	0.04%
2022/05/12	23.7	41.31	18.8	41.47	40.80	4.9	14,482	0.03%
2022/05/11	43.1	42.63	3	42.65	42.65	40.1	13,898	0.29%
2022/05/10	16.5	43.85	1	43.80	43.85	15.5	13,469	0.12%
2022/05/09	13.2	44.43	15	44.55	44.25	-1.8	13,279	-0.01%
2022/05/06	5.5	45.14	0	0.00	45.10	5.5	13,113	0.04%
2022/05/05	4.3	45.64	0	0.00	45.60	4.3	13,152	0.03%
2022/05/04	2	45.35	2.4	45.38	45.50	-0.4	13,127	0.00%
2022/05/03	5.9	45.40	40	45.30	45.35	-34.1	13,228	-0.26%
2022/04/29	7.9	45.98	61	45.97	45.90	-53.1	12,942	-0.41%
2022/04/28	9	45.82	4	45.84	46.10	5	12,785	0.04%
2022/04/27	16.1	45.80	2	45.70	45.80	14.1	12,580	0.11%
2022/04/26	2.2	46.24	1	46.15	46.20	1.2	12,312	0.01%
2022/04/25	19.1	46.10	0	0.00	46.10	19.1	12,241	0.16%
2022/04/22	4.2	46.52	2	46.50	46.55	2.2	12,099	0.02%
2022/04/21	13.2	46.75	0	0.00	46.80	13.2	12,074	0.11%
2022/04/20	11.1	46.45	0	0.00	46.60	11.1	12,063	0.09%
2022/04/19	21.2	46.36	0	46.40	46.35	21.2	11,970	0.18%
2022/04/18	18.2	46.61	20	46.45	46.50	-1.8	11,843	-0.02%
2022/04/15	20.1	47.19	2	47.23	47.10	18.1	11,628	0.16%
2022/04/14	73.1	47.81	2	47.70	47.70	71.1	11,442	0.62%
2022/04/13	68.2	47.95	6	47.88	48.00	62.2	11,348	0.55%
2022/04/12	20.6	48.31	3	48.01	48.00	17.6	11,175	0.16%
2022/04/11	5	49.46	0	0.00	49.45	5	10,764	0.05%
2022/04/08	0	0.00	4	49.65	49.80	-4	10,837	-0.04%
2022/04/07	1	49.60	2	50.10	49.55	-1	10,806	-0.01%
2022/04/06	2	49.80	2.7	49.89	50.20	-0.7	10,709	-0.01%
2022/04/01	0	0.00	5	49.86	49.75	-5	10,657	-0.05%
2022/03/31	1.1	49.96	2	49.90	49.90	-1	10,588	-0.01%
2022/03/30	0	0.00	6	49.88	49.85	-6	10,436	-0.06%
2022/03/29	14	49.81	0	0.00	49.80	14	10,432	0.13%
2022/03/28	0	0.00	5	49.23	49.70	-5	10,389	-0.05%
2022/03/25	1	49.70	1	49.60	49.70	0	10,342	0.00%
2022/03/24	0	0.00	2	49.95	49.95	-2	10,385	-0.02%
2022/03/23	1	49.55	0	0.00	49.65	1	10,460	0.01%
2022/03/22	2	49.52	3	49.52	49.70	-1	10,377	-0.01%
2022/03/21	8.2	49.33	5	49.74	49.75	3.2	10,380	0.03%
2022/03/18	5	48.70	6.2	48.41	48.95	-1.2	10,135	-0.01%
2022/03/17	10	47.96	0.5	48.05	48.00	9.5	9,745	0.10%
2022/03/16	0.1	47.85	2	47.75	47.85	-1.9	9,630	-0.02%
2022/03/15	0	0.00	1	47.55	47.95	-1	9,597	-0.01%
2022/03/14	1	47.50	0	47.60	47.55	1	9,592	0.01%
2022/03/11	3.1	47.54	0.3	47.55	47.45	2.8	9,676	0.03%
2022/03/10	1	47.30	1	47.25	47.60	0	9,818	0.00%
2022/03/09	2	47.30	0	0.00	47.25	2	9,901	0.02%
2022/03/08	3	46.92	2	46.95	46.95	1	10,051	0.01%
2022/03/07	20	46.99	5.2	47.07	47.10	14.8	10,059	0.15%
2022/03/04	7.1	47.68	0	0.00	47.65	7.1	10,340	0.07%
2022/03/03	0	0.00	8.1	48.00	48.05	-8.1	10,465	-0.08%
2022/03/02	0	47.77	0	0.00	48.00	0	10,752	0.00%
2022/03/01	2	47.60	2	47.75	47.80	0	10,862	0.00%
2022/02/25	8	47.03	7	47.10	47.35	1	10,955	0.01%
2022/02/24	7.1	47.22	12	47.24	47.30	-4.9	10,884	-0.05%
2022/02/23	0.3	47.75	3	47.75	47.65	-2.7	10,872	-0.02%
2022/02/22	0.1	47.35	2	47.55	47.70	-2	10,974	-0.02%
2022/02/21	1.2	47.47	0	0.00	47.60	1.2	10,977	0.01%
2022/02/18	0	0.00	3	47.40	47.45	-3	11,056	-0.03%
2022/02/17	0.1	47.50	18.4	47.45	47.45	-18.3	11,143	-0.16%
2022/02/16	10	47.01	0	0.00	47.00	10	11,199	0.09%
2022/02/15	18	47.07	0.5	47.15	47.00	17.5	11,255	0.16%
2022/02/14	9.2	47.00	4	47.08	47.15	5.2	11,341	0.05%
2022/02/11	0.3	47.30	0	0.00	47.55	0.3	11,337	0.00%
2022/02/10	2.8	47.27	3	47.12	47.55	-0.2	11,361	0.00%
2022/02/09	1	47.00	1	47.00	47.30	0	11,433	0.00%
2022/02/08	2	46.95	1	46.95	46.95	1	11,535	0.01%
2022/02/07	6.4	46.54	0	0.00	47.10	6.4	11,491	0.06%
2022/01/26	6.2	46.89	1	46.70	46.85	5.2	11,314	0.05%
2022/01/25	9.9	46.73	0	0.00	46.80	9.9	11,349	0.09%
2022/01/24	1	47.15	2	47.10	47.15	-1	11,222	-0.01%
2022/01/20	7	47.51	0.3	47.70	47.50	6.7	11,291	0.06%
2022/01/19	0	0.00	10	47.60	47.60	-10	11,341	-0.09%
2022/01/17	9.2	47.47	0	0.00	47.60	9.2	11,598	0.08%
2022/01/14	2	47.55	2	47.65	47.60	0	11,605	0.00%
2022/01/13	3	47.60	26.1	47.60	47.95	-23.1	11,826	-0.20%
2022/01/12	1.2	47.18	2.3	47.39	47.50	-1.1	12,070	-0.01%
2022/01/11	4.2	47.17	1	47.40	47.50	3.2	12,310	0.03%
2022/01/10	23.2	47.12	0	0.00	47.30	23.2	12,274	0.19%
2022/01/07	9.1	47.31	0	0.00	47.45	9.1	12,237	0.07%
2022/01/06	5	47.32	1	47.45	47.60	4	12,219	0.03%
2022/01/05	3.4	47.16	0	0.00	47.15	3.4	12,240	0.03%
2022/01/04	2.4	47.26	0	0.00	47.30	2.4	12,299	0.02%
2022/01/03	7	47.65	4	47.80	47.45	3	12,196	0.02%
2021/12/30	2	48.15	3.5	48.11	48.00	-1.5	12,155	-0.01%
2021/12/29	9.4	48.10	32	48.10	48.15	-22.6	12,270	-0.18%
2021/12/28	2	48.03	5	48.06	48.15	-3	12,350	-0.02%
2021/12/27	1	48.00	66.1	48.04	48.10	-65.1	12,448	-0.52%
2021/12/24	0	47.85	4	47.84	47.90	-4	12,692	-0.03%
2021/12/23	45	47.65	5	47.60	47.70	40	12,853	0.31%
2021/12/22	4	47.35	0.1	47.40	47.40	3.9	12,914	0.03%
2021/12/21	1	47.40	0	0.00	47.25	1	13,062	0.01%
2021/12/20	9	47.35	6	47.28	47.40	3	13,199	0.02%
2021/12/17	3	47.43	3	47.48	47.45	0	13,236	0.00%
2021/12/16	0	47.05	0	0.00	46.90	0	13,161	0.00%
2021/12/15	2.2	46.92	1	47.25	46.95	1.2	13,398	0.01%
2021/12/14	1.2	47.03	0	0.00	47.00	1.2	13,527	0.01%
2021/12/13	0.4	47.35	2	47.20	47.10	-1.6	13,762	-0.01%
2021/12/10	1.2	47.34	3	47.37	47.30	-1.8	14,011	-0.01%
2021/12/09	1	47.60	0	0.00	47.40	1	14,718	0.01%
2021/12/08	6	47.61	5	47.62	47.70	1	15,007	0.01%
2021/12/07	4	47.14	8	47.39	47.55	-4	15,100	-0.03%
2021/12/06	7	47.04	9	47.15	47.30	-2	15,059	-0.01%
2021/12/03	2.2	46.47	0	0.00	46.40	2.2	15,012	0.01%
2021/12/02	5.3	46.43	2	46.38	46.30	3.3	14,910	0.02%
2021/12/01	13.1	46.46	2	46.28	46.60	11.1	14,885	0.07%
2021/11/30	14.1	46.64	3	47.12	46.00	11.1	14,816	0.07%
2021/11/29	7	46.30	7	46.29	46.50	0	14,386	0.00%
2021/11/26	28.6	46.59	3.1	46.70	46.50	25.5	14,324	0.18%
2021/11/25	8.1	47.17	5.6	47.16	47.15	2.6	14,217	0.02%
2021/11/24	19.5	47.42	4.4	47.60	47.45	15.1	14,124	0.11%
2021/11/23	3.3	47.83	6	47.79	47.80	-2.7	13,953	-0.02%
2021/11/22	10.1	47.93	1	47.90	47.90	9.1	13,999	0.07%
2021/11/19	4.1	48.11	1	48.20	48.30	3.1	13,936	0.02%
2021/11/18	3	48.32	0.3	48.45	48.30	2.7	13,882	0.02%
2021/11/17	1	48.30	0.7	48.51	48.55	0.3	13,875	0.00%
2021/11/16	2	48.40	1	48.45	48.65	1	13,977	0.01%
2021/11/15	1.1	48.42	0	0.00	48.60	1.1	14,174	0.01%
2021/11/12	5	48.50	2	48.48	48.70	3	14,358	0.02%
2021/11/11	8	48.66	2	48.83	48.80	6	14,578	0.04%
2021/11/10	5.2	48.53	4	48.51	48.70	1.2	14,843	0.01%
2021/11/09	2	48.60	5	48.55	48.80	-3	15,088	-0.02%
2021/11/08	5	48.70	4	48.80	48.95	1	16,197	0.01%
2021/11/05	12.7	48.00	20.7	47.86	48.15	-8	16,989	-0.05%
2021/11/04	2.2	48.30	0	0.00	48.10	2.2	17,324	0.01%
2021/11/03	0.2	48.30	8	48.11	48.15	-7.8	17,764	-0.04%
2021/11/02	1	48.30	0	48.60	48.15	1	18,197	0.01%
2021/11/01	2.1	48.18	1	48.15	48.25	1.1	18,674	0.01%
2021/10/29	2	48.28	3	48.30	48.25	-1	18,923	-0.01%
2021/10/28	3	48.55	0	0.00	48.50	3	19,472	0.02%
2021/10/27	5	48.40	2	48.28	48.35	3	19,594	0.02%
2021/10/26	29.1	48.64	1	48.65	48.45	28.1	19,646	0.14%
2021/10/25	2.1	48.19	1	48.20	48.25	1.1	19,726	0.01%
2021/10/22	3	48.85	3	48.90	48.80	0	20,089	0.00%
2021/10/21	3	48.50	1	48.70	48.75	2	20,240	0.01%
2021/10/20	8.5	48.46	4	48.49	48.35	4.5	20,272	0.02%
2021/10/19	6.1	49.15	1	49.05	49.10	5.1	20,369	0.03%
2021/10/18	3.1	49.90	1.7	50.01	49.80	1.4	20,223	0.01%
2021/10/15	1	49.85	1	50.10	50.10	0	20,486	0.00%
2021/10/14	2	49.93	3	50.32	49.90	-1	20,492	0.00%
2021/10/13	5	50.20	15	50.89	50.50	-10	20,515	-0.05%
2021/10/12	0.1	50.20	3	50.03	50.20	-2.9	20,491	-0.01%
2021/10/08	0.3	50.40	0	0.00	50.40	0.3	20,467	0.00%
2021/10/07	0	0.00	15	50.00	50.40	-15	20,717	-0.07%
2021/10/06	1	49.85	0	0.00	49.90	1	20,940	0.00%
2021/10/05	11	50.10	1	50.30	50.30	10	21,193	0.05%
2021/10/04	0.1	50.00	7	50.07	50.00	-6.9	21,654	-0.03%
2021/10/01	6	50.07	10	50.08	50.20	-4	22,316	-0.02%
2021/09/30	2	51.10	2	51.15	51.00	0	22,380	0.00%
2021/09/29	0	0.00	0.2	50.80	50.60	-0.2	22,519	0.00%
2021/09/28	1	51.00	7	51.10	51.00	-6	22,713	-0.03%
2021/09/27	1	50.70	1	51.00	51.10	0	22,761	0.00%
2021/09/24	0	0.00	14.4	51.38	51.30	-14.4	22,881	-0.06%
2021/09/23	3	51.10	8.1	51.21	51.20	-5.1	22,886	-0.02%
2021/09/22	4	50.04	18.5	50.36	50.70	-14.5	22,838	-0.06%
2021/09/17	7	51.06	1	51.20	50.70	6	22,742	0.03%
2021/09/16	3	51.20	16	51.54	51.70	-13	22,693	-0.06%
2021/09/15	6	51.12	14	51.19	51.20	-8	22,526	-0.04%
2021/09/14	6.5	51.03	6.1	51.33	51.40	0.4	22,421	0.00%
2021/09/13	2.1	49.90	20.2	50.00	50.10	-18.1	21,802	-0.08%
2021/09/10	0.1	48.35	6	48.78	49.00	-5.9	21,700	-0.03%
2021/09/08	1	48.50	19	48.65	48.55	-18	21,908	-0.08%
2021/09/07	1	48.70	11	48.80	48.75	-10	21,992	-0.05%
2021/09/06	1	48.85	7	49.01	48.80	-6	22,010	-0.03%
2021/09/03	3	48.40	2	48.38	48.50	1	21,935	0.00%
2021/09/02	0.2	48.10	10	47.82	47.90	-9.8	21,889	-0.04%
2021/09/01	4	48.00	0	0.00	48.40	4	21,952	0.02%
2021/08/31	2	47.65	3	48.13	48.45	-1	21,850	0.00%
2021/08/30	4	47.26	10	47.37	47.60	-6	21,749	-0.03%
2021/08/27	3	47.23	3	47.45	47.45	0	21,802	0.00%
2021/08/26	10	46.78	0	0.00	46.95	10	22,042	0.05%
2021/08/25	8	46.92	1	47.20	47.20	7	22,198	0.03%
2021/08/24	12	46.57	0	0.00	46.75	12	22,216	0.05%
2021/08/20	15	46.14	19.2	46.20	46.15	-4.1	22,539	-0.02%
2021/08/19	25.4	46.42	3	46.78	46.20	22.4	22,907	0.10%
2021/08/18	11.1	46.86	20	47.00	47.25	-9	22,789	-0.04%
2021/08/17	16.3	47.40	0	0.00	47.30	16.3	22,621	0.07%
2021/08/16	18.4	48.04	18	47.82	47.95	0.4	22,465	0.00%
2021/08/13	17.1	48.17	34.3	48.37	48.40	-17.2	22,509	-0.08%
2021/08/12	47.5	46.38	25	46.98	47.60	22.5	22,621	0.10%
2021/08/11	31.4	51.01	33.3	50.94	51.10	-1.9	21,868	-0.01%
2021/08/10	6.1	51.84	10.5	51.84	51.90	-4.4	21,421	-0.02%
2021/08/09	13.1	51.99	21.4	52.20	52.40	-8.3	21,726	-0.04%
2021/08/06	20	52.63	1	52.90	52.90	19	21,805	0.09%
2021/08/05	15.1	52.97	12.9	53.06	52.70	2.2	22,168	0.01%
2021/08/04	13.5	53.85	9	53.91	53.80	4.5	23,135	0.02%
2021/08/03	23.5	53.32	148	53.48	53.90	-124.5	23,671	-0.53%	大賣/鉅額交易
2021/08/02	106	52.79	0	0.00	52.80	106	23,444	0.45%	大買/鉅額交易
2021/07/30	6	52.63	13.1	52.80	52.60	-7.1	23,936	-0.03%
2021/07/29	12	52.37	2.1	52.60	52.90	9.9	24,450	0.04%
2021/07/28	9.3	52.19	11	52.41	52.40	-1.7	24,837	-0.01%
2021/07/27	0	53.00	12	52.81	53.00	-12	25,536	-0.05%
2021/07/26	20	53.30	4	53.45	53.20	16	26,205	0.06%
2021/07/23	13	52.57	35.1	52.87	53.00	-22.1	26,532	-0.08%
2021/07/22	3	52.07	47	52.01	52.10	-44	26,663	-0.17%
2021/07/21	50	51.91	7	52.19	51.80	43	27,077	0.16%
2021/07/20	0.2	51.88	0	0.00	51.70	0.2	27,984	0.00%
2021/07/19	10	51.90	2	51.80	52.00	8	29,485	0.03%
2021/07/16	0	51.58	2.1	51.40	51.50	-2	32,699	-0.01%
2021/07/15	1.2	51.42	5.2	51.50	51.60	-4	34,817	-0.01%
2021/07/14	1.3	51.50	0	0.00	51.50	1.3	36,177	0.00%
2021/07/13	4	51.90	6	51.93	51.90	-2	36,859	-0.01%
2021/07/12	2	52.10	0.5	52.13	52.20	1.5	37,265	0.00%
2021/07/09	35.7	52.18	6.7	52.00	52.00	29	37,473	0.08%
2021/07/08	12.2	52.49	15.4	52.49	52.80	-3.2	37,291	-0.01%
2021/07/07	9.3	51.14	0	0.00	51.30	9.3	36,928	0.03%
2021/07/06	12.5	50.90	9	51.02	51.20	3.5	36,823	0.01%
2021/07/05	17	50.63	4	50.78	50.60	13	36,751	0.04%
2021/07/02	2.1	50.80	1	50.70	50.50	1.1	36,605	0.00%
2021/07/01	20.2	50.72	0	0.00	50.60	20.2	36,533	0.06%
2021/06/30	10	51.01	5.6	51.10	51.00	4.4	36,744	0.01%
2021/06/29	0	0.00	2	51.00	51.20	-2	36,788	-0.01%
2021/06/28	9	51.08	0	0.00	51.10	9	36,966	0.02%
2021/06/25	4	51.00	0	0.00	51.00	4	36,992	0.01%
2021/06/24	2.2	51.06	1	51.10	51.10	1.2	37,241	0.00%
2021/06/23	1	50.80	3	51.00	51.00	-2	37,676	-0.01%
2021/06/22	3.1	51.04	2.2	51.00	50.90	0.9	37,792	0.00%
2021/06/21	9.2	50.73	4	50.70	50.70	5.2	37,889	0.01%
2021/06/18	22	51.04	2	51.10	51.00	20	38,189	0.05%
2021/06/17	3.2	51.44	2	51.50	51.50	1.2	39,486	0.00%
2021/06/16	0	0.00	8	51.58	51.90	-8	39,623	-0.02%
2021/06/15	4	51.18	1	51.20	51.30	3	39,581	0.01%
2021/06/11	7	51.27	0	0.00	51.40	7	39,636	0.02%
2021/06/09	6	50.95	6	51.17	51.30	0	39,925	0.00%
2021/06/08	1.1	51.33	0.2	51.70	51.40	1	40,039	0.00%
2021/06/07	24	51.59	3	51.43	51.50	21	40,264	0.05%
2021/06/04	7	51.90	3.4	51.83	51.90	3.6	40,452	0.01%
2021/06/03	8.2	52.04	1.4	52.18	52.30	6.7	40,659	0.02%
2021/06/02	6	51.65	0.3	51.74	52.00	5.7	40,510	0.01%
2021/06/01	1	51.30	11	51.40	51.50	-10	40,290	-0.02%
2021/05/31	10.5	51.22	5.1	51.10	51.60	5.5	40,457	0.01%
2021/05/28	2.2	50.46	8.2	50.48	50.60	-6	40,331	-0.01%
2021/05/27	7	49.99	7.8	50.09	50.30	-0.7	40,411	0.00%
2021/05/26	16.1	50.98	3.2	51.22	50.70	12.9	40,254	0.03%
2021/05/25	1.1	51.31	6	51.25	51.10	-4.9	40,193	-0.01%
2021/05/24	1.1	51.40	27.2	51.15	51.30	-26.1	40,233	-0.06%
2021/05/21	1.1	51.25	30.3	52.85	51.20	-29.2	40,408	-0.07%
2021/05/20	8.3	50.64	18.3	50.99	50.80	-10	40,310	-0.02%
2021/05/19	3.1	50.49	42	50.14	50.50	-39	40,085	-0.10%
2021/05/18	9	49.47	21	49.70	50.00	-12	39,915	-0.03%
2021/05/17	12.5	48.08	48.1	48.01	47.90	-35.6	39,776	-0.09%
2021/05/14	20	49.79	23	49.89	49.60	-3	39,121	-0.01%
2021/05/13	37.1	48.14	39.3	49.02	49.20	-2.2	38,782	-0.01%
2021/05/12	75	49.74	56	49.63	49.60	19.1	38,261	0.05%
2021/05/11	30.1	52.08	28	52.11	51.60	2.1	36,972	0.01%
2021/05/10	30.2	52.53	7.2	52.82	52.90	23	36,241	0.06%
2021/05/07	27.4	52.03	27.2	52.16	52.30	0.2	36,059	0.00%
2021/05/06	28.1	51.57	16	52.42	53.00	12.1	35,706	0.03%
2021/05/05	47	50.90	24	50.91	50.80	23	35,241	0.07%
2021/05/04	55.4	50.25	53	51.09	50.20	2.4	35,127	0.01%
2021/05/03	23.5	51.55	76.4	51.36	51.20	-52.9	34,169	-0.15%
2021/04/29	45.4	52.37	25.3	52.48	52.10	20.1	33,664	0.06%
2021/04/28	83.3	52.51	91.1	52.30	53.20	-7.8	33,224	-0.02%
2021/04/27	20.1	52.69	7.1	52.64	52.70	13	33,106	0.04%
2021/04/26	52	53.09	31.1	53.10	53.10	20.9	32,617	0.06%
2021/04/23	93.6	52.36	679.6	51.97	53.00	-586	31,717	-1.85%	大賣/鉅額交易
2021/04/22	840.2	57.37	208	56.95	54.10	632.2	30,558	2.07%	大買/大賣/鉅額交易
2021/04/21	71	53.84	99.3	54.62	55.70	-28.2	27,491	-0.10%
2021/04/20	113	52.32	89	52.33	52.00	24	25,459	0.09%	大買/
2021/04/19	58	49.93	26.2	50.19	50.40	31.8	24,106	0.13%
2021/04/16	29	48.23	28	48.60	49.00	1	23,301	0.00%
2021/04/15	14.1	47.81	12	47.95	47.90	2.1	22,795	0.01%
2021/04/14	14.3	46.82	14	46.83	47.00	0.2	22,494	0.00%
2021/04/13	5	47.11	16.2	47.28	47.20	-11.2	22,362	-0.05%
2021/04/12	10.5	46.79	92	46.81	46.85	-81.5	22,111	-0.37%
2021/04/09	20	46.84	17	46.81	46.70	3	22,041	0.01%
2021/04/08	23.1	46.67	16	46.73	46.90	7.1	21,910	0.03%
2021/04/07	16	46.77	2.1	46.80	46.80	13.9	21,820	0.06%
2021/04/06	50	46.82	7.1	46.88	46.85	42.9	21,761	0.20%
2021/04/01	10	46.69	5.1	46.70	46.70	4.9	21,372	0.02%
2021/03/31	1	46.70	4.1	46.70	46.80	-3.1	21,256	-0.01%
2021/03/30	3	46.38	4	46.33	46.55	-1	21,044	0.00%
2021/03/29	13.5	46.40	12	46.37	46.50	1.5	20,945	0.01%
2021/03/26	6	46.12	32.5	46.13	46.15	-26.5	20,680	-0.13%
2021/03/25	11	45.48	53	45.45	45.55	-42	20,287	-0.21%
2021/03/24	3.4	45.60	40.2	45.58	45.55	-36.7	20,110	-0.18%
2021/03/23	14	45.71	61.7	45.73	45.70	-47.7	19,996	-0.24%
2021/03/22	74.3	45.71	59.3	46.14	45.80	15	19,589	0.08%
2021/03/19	18	42.76	0	43.00	42.70	18	18,122	0.10%
2021/03/18	13	43.05	5	43.09	43.10	8	17,888	0.04%
2021/03/17	4.1	42.87	4.3	42.89	42.85	-0.2	17,899	0.00%
2021/03/16	4.1	42.55	1.7	42.63	42.60	2.4	17,904	0.01%
2021/03/15	28	42.47	0.1	42.60	42.35	27.9	17,936	0.16%
2021/03/12	44	42.62	1	42.75	42.70	43	17,781	0.24%
2021/03/11	16.5	42.98	101.3	42.90	42.85	-84.8	17,666	-0.48%	大賣/
2021/03/10	24	43.10	0	0.00	43.00	24	17,600	0.14%
2021/03/09	11	43.18	4	43.19	43.40	7	17,714	0.04%
2021/03/08	26	42.72	13	42.79	42.65	13	17,513	0.07%
2021/03/05	1	42.35	0	42.55	42.50	1	17,433	0.01%
2021/03/04	7	42.38	11	42.27	42.50	-4	17,847	-0.02%
2021/03/03	2	42.38	3	42.47	42.55	-1	17,835	-0.01%
2021/03/02	9	42.33	2	42.35	42.10	7	17,744	0.04%
2021/02/26	17.2	42.13	22	42.10	42.00	-4.8	17,589	-0.03%
2021/02/25	3	42.73	23.3	42.76	42.90	-20.3	17,255	-0.12%
2021/02/24	15	42.51	43	42.51	42.55	-28	17,267	-0.16%
2021/02/23	5	42.35	10.1	42.38	42.45	-5.1	17,237	-0.03%
2021/02/22	3.9	41.86	7	41.87	41.80	-3.1	17,008	-0.02%
2021/02/19	22	41.17	0	0.00	41.60	22	16,970	0.13%
2021/02/18	31	41.55	6	41.53	41.35	25	16,894	0.15%
2021/02/17	16	41.03	10	41.05	41.25	6	16,801	0.04%
2021/02/05	4	40.63	0	0.00	40.85	4	16,576	0.02%
2021/02/04	13	40.49	2	40.48	40.40	11	16,647	0.07%
2021/02/03	27	40.56	0	0.00	40.55	27	17,019	0.16%
2021/02/02	16	40.84	20	40.95	40.75	-4	16,937	-0.02%
2021/02/01	0.2	40.75	3	40.70	40.80	-2.8	16,812	-0.02%
2021/01/29	48.1	40.24	0	0.00	40.15	48.1	16,789	0.29%
2021/01/28	33.2	40.29	20	40.20	40.25	13.2	16,597	0.08%
2021/01/27	7.2	40.36	0	0.00	40.35	7.2	16,362	0.04%
2021/01/26	34.2	40.40	6	40.36	40.35	28.2	16,223	0.17%
2021/01/25	4	40.85	3	40.97	40.90	1	15,710	0.01%
2021/01/22	48.1	40.56	2	40.63	40.60	46.1	15,509	0.30%
2021/01/21	10	40.99	4	41.00	40.80	6	15,191	0.04%
2021/01/20	59	40.97	2	41.15	40.95	57	15,029	0.38%
2021/01/19	26	41.67	3	41.60	41.75	23	14,598	0.16%
2021/01/18	18.2	41.54	23	41.52	41.60	-4.8	14,547	-0.03%
2021/01/15	12	42.09	25	42.15	41.95	-13	14,248	-0.09%
2021/01/14	16	42.54	0	0.00	42.55	16	13,868	0.12%
2021/01/13	3	42.65	0	0.00	42.70	3	13,709	0.02%
2021/01/12	51	42.90	20.6	42.79	42.70	30.5	13,599	0.22%
2021/01/11	13	42.88	0	0.00	43.10	13	13,516	0.10%
2021/01/08	1	42.80	3	42.95	42.95	-2	13,435	-0.01%
2021/01/07	17	42.92	1	43.10	42.85	16	13,366	0.12%
2021/01/06	5	42.92	15.1	42.97	42.95	-10.1	13,172	-0.08%
2021/01/05	2.1	43.05	0	0.00	43.10	2.1	13,036	0.02%
2021/01/04	2	43.30	2.1	43.40	43.20	-0.1	12,974	0.00%
2020/12/31	26	43.39	1	43.30	43.20	25	12,933	0.19%
2020/12/30	0	0.00	10	42.96	43.25	-10	12,962	-0.08%
2020/12/29	5	42.99	5.2	43.05	43.00	-0.2	12,916	0.00%
2020/12/28	0	0.00	15	42.85	43.00	-15	12,907	-0.12%
2020/12/25	0.4	42.90	0	0.00	42.80	0.4	12,961	0.00%
2020/12/24	2	42.78	0	0.00	42.70	2	13,055	0.02%
2020/12/23	7	42.71	2	42.70	42.80	5	13,075	0.04%
2020/12/22	5.6	43.21	2	42.85	42.95	3.6	13,149	0.03%
2020/12/21	13	43.12	3.2	43.39	43.50	9.9	13,438	0.07%
2020/12/18	0.2	42.90	14	42.86	42.95	-13.8	13,750	-0.10%
2020/12/17	4	42.85	10	42.85	42.65	-6	13,865	-0.04%
2020/12/16	6.4	43.11	15.2	43.14	43.05	-8.8	13,782	-0.06%
2020/12/14	3	42.82	0	0.00	42.80	3	13,726	0.02%
2020/12/11	15	43.03	55	43.17	42.90	-40	13,816	-0.29%
2020/12/10	0	0.00	15	43.29	43.25	-15	13,749	-0.11%
2020/12/09	10	43.50	31	43.45	43.35	-21	13,778	-0.15%
2020/12/08	5.5	43.32	27	43.32	43.60	-21.5	13,772	-0.16%
2020/12/07	1	43.40	5	43.53	43.55	-4	13,759	-0.03%
2020/12/04	3	43.60	2.3	43.61	43.65	0.7	13,838	0.01%
2020/12/03	1	43.80	5.1	43.72	43.50	-4.1	13,761	-0.03%
2020/12/02	2	43.13	20	43.20	43.20	-18	13,481	-0.13%
2020/12/01	2	42.85	4.3	42.91	43.15	-2.3	13,676	-0.02%
2020/11/30	2.5	43.46	1	43.20	42.90	1.5	13,906	0.01%
2020/11/27	1	43.30	3.1	43.15	43.30	-2.1	13,694	-0.02%
2020/11/26	20.6	43.00	1	43.00	42.95	19.6	13,620	0.14%
2020/11/25	10	42.88	8	42.88	42.60	2	13,772	0.01%
2020/11/24	2	42.80	4	42.80	42.75	-2	13,849	-0.01%
2020/11/23	0	0.00	13	43.00	43.00	-13	13,800	-0.09%
2020/11/20	23	42.63	1	42.65	42.70	22	13,790	0.16%
2020/11/19	9	42.89	15	42.82	42.90	-6	13,775	-0.04%
2020/11/18	0.5	42.70	0	0.00	42.70	0.5	13,816	0.00%
2020/11/17	20	42.50	28	42.61	42.75	-8	13,854	-0.06%
2020/11/16	16	42.44	1.2	42.36	42.35	14.8	14,202	0.10%
2020/11/13	10.6	42.30	37	42.28	42.25	-26.4	14,467	-0.18%
2020/11/12	0.2	42.40	2	42.43	42.40	-1.8	14,811	-0.01%
2020/11/11	36	42.68	7	42.22	42.65	29	14,831	0.20%
2020/11/10	1.5	41.40	1	41.15	41.55	0.5	14,766	0.00%
2020/11/09	2.1	41.13	4.9	41.17	41.15	-2.8	14,981	-0.02%
2020/11/06	0.2	41.00	0	0.00	40.85	0.2	16,178	0.00%
2020/11/05	0.2	41.05	2.2	41.05	41.05	-2	16,546	-0.01%
2020/11/04	4	40.84	0	0.00	40.90	4	16,842	0.02%
2020/11/03	52	40.65	2	40.75	40.95	50	17,212	0.29%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/29	4	40.44	21	40.35	40.35	-17	18,465	-0.09%
2020/10/28	8	40.52	10	40.55	40.55	-2	18,534	-0.01%
2020/10/27	10	40.42	0	0.00	40.50	10	18,592	0.05%
2020/10/26	2	40.50	0	0.00	40.50	2	18,606	0.01%
2020/10/23	1	40.70	1	40.75	40.65	0	18,750	0.00%
2020/10/20	6.3	40.35	10	40.30	40.35	-3.7	19,061	-0.02%
2020/10/19	11	40.50	0	0.00	40.45	11	19,122	0.06%
2020/10/16	2	40.35	0	0.00	40.30	2	19,278	0.01%
2020/10/15	5	40.32	0	0.00	40.30	5	19,671	0.03%
2020/10/14	4	40.59	0	0.00	40.50	4	19,700	0.02%
2020/10/13	13.1	40.47	0	0.00	40.50	13.1	19,784	0.07%
2020/10/12	12	40.90	0	0.00	40.95	12	20,214	0.06%
2020/10/08	4	41.09	0	0.00	41.15	4	20,431	0.02%
2020/10/07	1	41.00	0	0.00	41.15	1	20,445	0.00%
2020/10/05	21	41.07	0	0.00	41.00	21	20,601	0.10%
2020/09/30	4	41.44	2	41.63	41.40	2	20,812	0.01%
2020/09/29	0	0.00	16	41.36	41.20	-16	20,975	-0.08%
2020/09/28	3	40.70	0	0.00	40.95	3	21,043	0.01%
2020/09/25	25.1	40.65	0.3	40.75	40.55	24.8	21,224	0.12%
2020/09/24	32.5	40.11	11	40.22	40.05	21.5	21,293	0.10%
2020/09/23	47	41.08	3	41.02	41.00	44	21,057	0.21%
2020/09/22	5	41.92	0	0.00	41.80	5	20,759	0.02%
2020/09/21	3	42.23	1	42.35	42.25	2	20,638	0.01%
2020/09/17	14	42.62	15	42.75	42.55	-1	20,727	0.00%
2020/09/16	2	42.68	0.1	42.90	42.85	2	20,772	0.01%
2020/09/15	35	42.61	10	42.65	42.70	25	20,736	0.12%
2020/09/14	57	42.43	0	0.00	42.95	57	20,963	0.27%
2020/09/09	0	0.00	22	42.22	42.55	-22	20,892	-0.11%
2020/09/08	4	42.80	0	0.00	42.70	4	20,918	0.02%
2020/09/07	11	42.08	1	42.15	42.70	10	21,054	0.05%
2020/09/04	6	42.19	2	42.25	42.20	4	21,101	0.02%
2020/09/03	6	42.53	0	0.00	42.70	6	21,075	0.03%
2020/09/02	15.1	42.88	0	0.00	42.65	15.1	20,913	0.07%
2020/09/01	6	42.71	1	42.90	42.75	5	20,813	0.02%
2020/08/31	15	43.32	0	0.00	42.90	15	20,717	0.07%
2020/08/28	9	43.40	2	43.38	43.50	7	20,610	0.03%
2020/08/27	1	43.75	1	43.85	43.85	0	20,645	0.00%
2020/08/26	12	43.95	2	44.00	44.10	10	20,707	0.05%
2020/08/25	2.1	44.17	0.6	44.10	44.10	1.5	20,673	0.01%
2020/08/24	6	44.04	10	44.20	44.05	-4	21,049	-0.02%
2020/08/21	93	44.35	3	44.30	44.25	90	21,056	0.43%
2020/08/20	12	43.69	48	44.14	43.50	-36	20,862	-0.17%
2020/08/19	13.5	44.57	30	44.54	44.35	-16.5	20,547	-0.08%
2020/08/18	30	43.73	0	0.00	44.00	30	20,240	0.15%
2020/08/17	33	43.38	6.1	43.50	43.35	26.9	19,928	0.14%
2020/08/14	32	42.50	12	42.52	42.85	20	19,825	0.10%
2020/08/13	32	41.30	0	0.00	41.20	32	19,407	0.16%
2020/08/12	66.5	41.15	1	41.25	41.00	65.5	19,247	0.34%
2020/08/11	11.5	46.56	8	46.59	46.50	3.5	18,034	0.02%
2020/08/10	8	46.63	4.1	46.62	46.60	3.9	17,645	0.02%
2020/08/07	4	47.13	17	47.21	47.10	-13	17,455	-0.07%
2020/08/06	8	46.98	6	46.98	47.15	2	17,219	0.01%
2020/08/05	12	46.16	10	46.27	46.45	2	16,833	0.01%
2020/08/04	31	45.17	0	0.00	45.40	31	16,369	0.19%
2020/08/03	10	44.86	0	0.00	44.95	10	16,214	0.06%
2020/07/31	2	45.25	1	45.35	45.00	1	16,141	0.01%
2020/07/30	1	45.25	4	45.15	45.35	-3	16,127	-0.02%
2020/07/28	6	44.58	1	44.50	44.50	5	16,213	0.03%
2020/07/24	2	45.40	21	45.28	45.00	-19	16,217	-0.12%
2020/07/23	0	0.00	13	45.60	45.60	-13	16,183	-0.08%
2020/07/21	2	45.63	0.1	45.40	45.55	1.9	16,060	0.01%
2020/07/20	11	45.14	0	0.00	45.10	11	15,811	0.07%
2020/07/17	0	0.00	4.2	45.01	44.80	-4.2	15,774	-0.03%
2020/07/16	6	44.46	4	44.58	44.50	2	15,824	0.01%
2020/07/15	11	45.50	1.1	45.58	45.60	9.9	15,384	0.06%
2020/07/13	1	45.15	0.1	45.00	45.20	0.9	15,199	0.01%
2020/07/10	1	45.15	5	45.05	44.95	-4	15,301	-0.03%
2020/07/09	0	0.00	4	45.36	45.30	-4	15,268	-0.03%
2020/07/08	1	44.60	44	45.11	45.15	-43	15,002	-0.29%
2020/07/07	14	44.39	1	44.30	44.50	13	14,733	0.09%
2020/07/06	12	44.45	3.3	44.45	44.40	8.7	14,649	0.06%
2020/07/03	5	43.91	6	43.93	43.95	-1	14,624	-0.01%
2020/07/02	3	43.50	2	43.45	43.60	1	14,576	0.01%
2020/06/29	1	42.75	0	0.00	42.65	1	14,485	0.01%
2020/06/24	2	42.80	0	0.00	42.85	2	14,456	0.01%
2020/06/23	4	42.73	0	0.00	42.70	4	14,452	0.03%
2020/06/22	1	42.65	0	0.00	42.90	1	14,506	0.01%
2020/06/19	4	42.78	0	0.00	42.55	4	14,595	0.03%
2020/06/17	12	42.58	1.2	42.85	42.85	10.8	14,913	0.07%
2020/06/16	0	0.00	2.1	42.85	42.85	-2.1	15,214	-0.01%
2020/06/15	1	42.60	0	0.00	42.50	1	15,627	0.01%
2020/06/12	4	42.66	3	42.65	42.90	1	15,929	0.01%
2020/06/11	0.1	43.35	1.1	43.48	43.30	-1.1	16,268	-0.01%
2020/06/10	2	43.95	11	43.95	44.00	-9	16,336	-0.06%
2020/06/08	0	0.00	0.6	43.80	43.95	-0.6	16,884	0.00%
2020/06/04	1	43.35	1	44.00	43.40	0	17,038	0.00%
2020/06/03	6	43.78	8	43.71	43.65	-2	17,164	-0.01%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/29	1	42.65	0	0.00	42.55	1	16,970	0.01%
2020/05/28	6	42.58	0	0.00	42.35	6	16,591	0.04%
2020/05/26	0	0.00	3	43.02	43.00	-3	16,717	-0.02%
2020/05/25	2	42.50	0	0.00	42.65	2	16,826	0.01%
2020/05/20	4	43.05	0	0.00	42.90	4	16,891	0.02%
2020/05/18	1	42.35	1	42.50	42.35	0	16,725	0.00%
2020/05/15	3	42.32	0	0.00	42.30	3	16,700	0.02%
2020/05/14	3	42.40	3	42.50	42.60	0	16,720	0.00%
2020/05/13	3	42.50	0	0.00	42.90	3	16,615	0.02%
2020/05/11	0	0.00	5	43.28	43.15	-5	16,683	-0.03%
2020/05/08	6	42.95	0	0.00	43.00	6	16,728	0.04%
2020/05/07	2	42.90	3	42.70	42.70	-1	16,749	-0.01%
2020/05/06	2	42.80	0	0.00	42.60	2	16,822	0.01%
2020/05/05	2	42.80	4	42.80	42.85	-2	16,875	-0.01%
2020/05/04	3	42.25	0	0.00	42.20	3	16,886	0.02%
2020/04/30	1	43.25	7	42.93	43.20	-6	16,928	-0.04%
2020/04/29	3	42.45	2	42.50	42.55	1	16,995	0.01%
2020/04/27	0	0.00	2	42.15	42.00	-2	18,115	-0.01%
2020/04/24	1	41.95	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	4	42.03	42.15	-4	18,025	-0.02%
2020/04/20	0	0.00	2.8	42.32	42.35	-2.8	18,223	-0.02%
2020/04/17	1	42.35	0	0.00	42.00	1	18,450	0.01%
2020/04/16	2	42.00	13	42.03	41.85	-11	18,435	-0.06%
2020/04/15	0	0.00	2	41.85	41.80	-2	18,514	-0.01%
2020/04/14	1	40.90	3.3	41.63	41.65	-2.3	18,414	-0.01%
2020/04/13	1	40.90	21	41.00	40.80	-20	18,392	-0.11%
2020/04/10	0	0.00	4.1	40.86	41.00	-4.1	18,530	-0.02%
2020/04/09	25.8	40.68	3	40.70	40.55	22.8	18,714	0.12%
2020/04/08	0	0.00	14	40.88	41.00	-14	18,786	-0.07%
2020/04/07	7	39.88	0	0.00	39.95	7	18,599	0.04%
2020/04/06	6	38.91	2	38.90	39.05	4	18,657	0.02%
2020/04/01	1	39.05	1	39.30	39.00	0	18,611	0.00%
2020/03/31	5	39.10	2	39.35	39.50	3	18,495	0.02%
2020/03/30	13	38.17	0	0.00	39.15	13	18,316	0.07%
2020/03/27	4	38.98	3	39.10	38.95	1	18,246	0.01%
2020/03/26	1	39.05	14	39.14	38.60	-13	18,248	-0.07%
2020/03/25	2	39.10	6.1	38.91	38.80	-4.1	18,249	-0.02%
2020/03/24	10	38.16	20	38.25	38.25	-10	18,117	-0.06%
2020/03/23	6.2	35.36	6	36.22	36.10	0.2	17,961	0.00%
2020/03/20	25	36.17	6	36.49	36.95	19	17,655	0.11%
2020/03/19	16.1	33.79	36.2	34.14	33.60	-20.2	17,337	-0.12%
2020/03/18	13	36.62	0	0.00	36.00	13	17,069	0.08%
2020/03/17	65	37.86	63	37.61	37.60	2	16,688	0.01%
2020/03/16	17	39.54	2	39.45	38.85	15	16,138	0.09%
2020/03/13	27	38.78	21	39.77	40.25	6	15,911	0.04%
2020/03/12	3	41.07	47	41.00	40.75	-44	15,439	-0.28%
2020/03/11	2	41.83	5	42.00	41.80	-3	15,048	-0.02%
2020/03/10	2.2	41.52	12	41.49	41.60	-9.8	14,955	-0.07%
2020/03/09	18	42.00	1	41.85	41.85	17	14,818	0.11%
2020/03/06	0	0.00	5	43.15	42.85	-5	14,613	-0.03%
2020/03/05	1	42.95	3	43.22	43.30	-2	14,608	-0.01%
2020/03/04	2	42.78	1	42.80	42.85	1	14,772	0.01%
2020/03/03	1	42.85	5	42.78	42.65	-4	14,783	-0.03%
2020/03/02	2.1	41.63	5	42.20	42.25	-2.9	14,678	-0.02%
2020/02/26	1	42.20	2	42.30	42.20	-1	14,772	-0.01%
2020/02/25	2	42.50	2	42.43	42.70	0	14,628	0.00%
2020/02/20	0	0.00	3	43.70	43.15	-3	15,079	-0.02%
2020/02/19	1	43.40	1	43.40	43.40	0	15,251	0.00%
2020/02/18	1	43.10	0	0.00	43.05	1	15,442	0.01%
2020/02/17	1	43.05	5.4	43.05	43.00	-4.4	15,522	-0.03%
2020/02/14	2.1	43.29	0	0.00	43.20	2.1	15,690	0.01%
2020/02/13	3	43.28	11	43.16	43.15	-8	15,652	-0.05%
2020/02/12	13.5	42.80	2	42.85	42.80	11.5	15,560	0.07%
2020/02/11	1	42.80	0.2	42.60	42.60	0.8	15,533	0.01%
2020/02/10	0	0.00	2	42.20	42.40	-2	15,477	-0.01%
2020/02/07	1	42.35	0	0.00	42.50	1	15,428	0.01%
2020/02/06	2	43.05	8.2	42.99	43.00	-6.2	15,478	-0.04%
2020/02/05	0	0.00	1	42.05	42.35	-1	15,557	-0.01%
2020/02/04	0	0.00	4.8	42.39	42.40	-4.8	15,460	-0.03%
2020/02/03	9.1	41.02	27	40.92	41.55	-17.9	15,348	-0.12%
2020/01/31	10	42.13	7	42.19	42.05	3	15,299	0.02%
2020/01/30	33.2	42.40	62.1	42.72	41.85	-28.9	15,164	-0.19%
2020/01/20	1.1	44.89	0	0.00	44.95	1.1	14,282	0.01%
2020/01/15	0.1	44.35	1	44.45	44.55	-0.9	14,636	-0.01%
2020/01/14	5.7	44.42	6	44.40	44.55	-0.4	14,537	0.00%
2020/01/13	4	43.95	0	0.00	44.25	4	14,595	0.03%
2020/01/10	8	43.40	3.1	43.47	43.50	4.9	15,006	0.03%
2020/01/09	2	43.35	1	43.35	43.45	1	15,008	0.01%
2020/01/08	0	0.00	8	43.27	43.40	-8	14,943	-0.05%
2020/01/07	8	43.30	3	43.40	43.60	5	14,877	0.03%
2020/01/06	12.1	43.45	1.2	43.36	43.45	10.9	14,973	0.07%
2020/01/03	16	43.88	11	43.91	43.95	5	14,911	0.03%
2020/01/02	10	44.00	1	44.10	44.10	9	14,838	0.06%
2019/12/31	2	43.68	2	43.70	43.70	0	14,647	0.00%
2019/12/30	20	43.57	4.3	43.70	43.65	15.7	14,673	0.11%
2019/12/27	9	43.04	4	43.15	43.25	5	14,540	0.03%
2019/12/26	9	42.98	0	0.00	43.05	9	14,635	0.06%
2019/12/25	18	43.04	1	42.95	43.10	17	14,801	0.11%
2019/12/24	13	43.17	1	43.15	43.15	12	14,907	0.08%
2019/12/23	5	43.06	2	43.10	43.25	3	14,952	0.02%
2019/12/20	7	42.94	2	42.88	42.95	5	14,978	0.03%
2019/12/19	1	42.90	12	42.99	43.00	-11	14,997	-0.07%
2019/12/18	0	0.00	9	43.00	43.00	-9	15,064	-0.06%
2019/12/17	0	0.00	0.1	42.80	42.95	-0.1	15,039	0.00%
2019/12/16	12	42.80	13.9	42.84	42.80	-1.9	14,936	-0.01%
2019/12/13	2	42.65	22.7	42.54	42.55	-20.7	14,945	-0.14%
2019/12/12	8	42.34	5	42.32	42.30	3	14,920	0.02%
2019/12/11	0.3	42.05	3	42.18	42.15	-2.7	14,985	-0.02%
2019/12/10	3	42.00	6	42.08	42.10	-3	15,068	-0.02%
2019/12/09	2.5	41.94	1	41.95	42.05	1.5	15,165	0.01%
2019/12/06	2	41.68	0	0.00	41.75	2	15,175	0.01%
2019/12/05	0.5	41.75	0	0.00	41.65	0.5	15,354	0.00%
2019/12/04	5	41.59	6	41.56	41.75	-1	15,645	-0.01%
2019/12/03	0	0.00	3	41.75	41.85	-3	15,733	-0.02%
2019/12/02	0	0.00	0.1	41.40	41.35	-0.1	15,733	0.00%
2019/11/29	14.1	41.56	8	41.62	41.40	6.1	15,719	0.04%
2019/11/28	1	42.00	0	0.00	42.00	1	15,662	0.01%
2019/11/27	2	41.85	0	0.00	41.95	2	15,837	0.01%
2019/11/26	2	41.80	0	0.00	41.80	2	15,863	0.01%
2019/11/25	11	42.00	1	41.90	41.95	10	15,528	0.06%
2019/11/22	4	42.10	0	0.00	42.10	4	15,556	0.03%
2019/11/21	0	0.00	1	42.25	42.35	-1	15,639	-0.01%
2019/11/20	2.3	42.62	18	42.38	42.65	-15.7	15,535	-0.10%
2019/11/19	12	41.84	21	41.95	42.10	-9	15,188	-0.06%
2019/11/18	40	41.95	25	41.97	42.10	15	15,006	0.10%
2019/11/15	2.2	41.46	42.1	41.55	41.70	-39.9	14,790	-0.27%
2019/11/14	13	41.02	13	40.98	41.15	0	14,612	0.00%
2019/11/13	7	41.05	20	41.21	41.00	-13	14,577	-0.09%
2019/11/12	2.1	40.60	2	40.55	40.65	0.1	14,491	0.00%
2019/11/11	5	40.64	9	40.59	40.35	-4	14,806	-0.03%
2019/11/08	0.2	40.90	0	0.00	40.90	0.2	15,386	0.00%
2019/11/07	0	0.00	82	40.75	40.95	-82	15,890	-0.52%
2019/11/06	10	40.90	13	40.85	40.80	-3	16,088	-0.02%
2019/11/05	7.1	40.72	0.1	40.90	40.90	7	16,203	0.04%
2019/11/04	4.1	40.85	2	41.03	40.95	2.1	16,285	0.01%
2019/11/01	0	0.00	1	40.55	40.55	-1	16,295	-0.01%
2019/10/31	2.1	40.40	0	0.00	40.45	2.1	16,600	0.01%
2019/10/30	83	40.38	1	40.40	40.35	82	16,869	0.49%
2019/10/29	12	40.70	0	0.00	40.65	12	16,765	0.07%
2019/10/28	6	40.68	0	0.00	40.75	6	16,612	0.04%
2019/10/25	11.2	40.74	1	40.90	40.85	10.2	16,652	0.06%
2019/10/24	9	40.92	1	41.00	41.00	8	16,478	0.05%
2019/10/23	4	40.91	5	40.95	40.95	-1	16,533	-0.01%
2019/10/22	13	41.48	4	41.28	41.40	9	16,532	0.05%
2019/10/21	30	41.43	2.1	41.55	41.50	27.9	16,453	0.17%
2019/10/18	32	40.63	13	40.92	40.95	19	16,356	0.12%
2019/10/17	0	0.00	1	40.05	40.10	-1	15,849	-0.01%
2019/10/16	1	39.90	1	40.00	40.00	0	15,811	0.00%
2019/10/15	1	40.00	0	0.00	40.00	1	15,916	0.01%
2019/10/14	0.7	39.90	8	39.95	39.95	-7.4	16,255	-0.05%
2019/10/09	1	39.50	172	39.73	39.50	-171	16,418	-1.04%	大賣/鉅額交易
2019/10/08	1	39.65	0	0.00	39.75	1	16,714	0.01%
2019/10/07	7	39.14	2.1	39.26	39.30	4.9	17,140	0.03%
2019/10/04	90	38.83	0	0.00	38.90	90	17,320	0.52%
2019/10/03	12	38.93	0	0.00	39.00	12	17,304	0.07%
2019/10/02	2	39.30	1	39.25	39.25	1	17,315	0.01%
2019/10/01	15	39.79	0	0.00	39.65	15	17,356	0.09%
2019/09/27	2	39.63	1	39.65	39.65	1	17,381	0.01%
2019/09/26	2	39.65	3	39.85	39.90	-1	17,415	-0.01%
2019/09/25	0	0.00	2	39.70	39.60	-2	17,535	-0.01%
2019/09/24	4	39.69	1	39.80	39.80	3	17,583	0.02%
2019/09/23	46	39.89	2.1	39.81	39.75	43.9	17,507	0.25%
2019/09/20	1	39.70	1	40.20	40.20	0	17,563	0.00%
2019/09/19	50.1	39.75	3.1	39.85	39.80	47	17,483	0.27%
2019/09/18	0	0.00	5.4	40.02	39.80	-5.4	17,574	-0.03%
2019/09/17	31	39.51	0.2	40.00	39.50	30.8	17,619	0.17%
2019/09/16	3	40.12	1.1	40.20	40.10	1.9	17,629	0.01%
2019/09/12	3	40.08	1	40.05	40.05	2	17,599	0.01%
2019/09/11	2	39.78	1	39.95	40.00	1	17,752	0.01%
2019/09/10	1	40.00	9	39.97	39.95	-8	17,949	-0.04%
2019/09/09	5	40.09	13	39.95	40.00	-8	18,140	-0.04%
2019/09/06	5.1	39.29	16	39.59	39.85	-11	18,038	-0.06%
2019/09/05	1	39.00	52.7	38.96	39.00	-51.7	17,798	-0.29%
2019/09/04	42	38.40	2	38.50	38.45	40	17,818	0.22%
2019/09/03	4	38.36	1	38.40	38.35	3	17,972	0.02%
2019/09/02	3	38.15	1	38.40	38.25	2	18,146	0.01%
2019/08/30	5	37.98	0	0.00	38.45	5	18,113	0.03%
2019/08/29	3	37.70	0	0.00	37.80	3	18,035	0.02%
2019/08/28	0.3	37.85	1	37.55	37.70	-0.8	18,261	0.00%
2019/08/27	2	37.53	0	0.00	37.65	2	18,435	0.01%
2019/08/26	7	37.54	2	37.65	37.70	5	18,481	0.03%
2019/08/23	2	37.95	0	0.00	38.20	2	18,473	0.01%
2019/08/22	12	37.93	0	0.00	37.85	12	18,541	0.06%
2019/08/21	7	38.07	0	0.00	37.95	7	18,734	0.04%
2019/08/20	1	38.20	0	0.00	38.15	1	18,731	0.01%
2019/08/19	2	38.10	2	38.10	38.10	0	18,777	0.00%
2019/08/16	17	37.94	7	37.90	37.95	10	18,796	0.05%
2019/08/15	10	37.90	11	38.03	38.00	-1	18,773	-0.01%
2019/08/14	9	37.99	3	37.95	38.30	6	18,819	0.03%
2019/08/13	44	37.39	2	37.75	37.25	42	18,656	0.23%
2019/08/12	57	43.96	6	43.95	43.95	51	18,080	0.28%
2019/08/08	1	44.00	6	44.06	43.90	-5	17,741	-0.03%
2019/08/07	16	43.57	1	43.55	43.35	15	17,601	0.09%
2019/08/06	6	43.21	1	43.30	43.30	5	17,750	0.03%
2019/08/05	8	43.50	3	43.55	43.55	5	17,728	0.03%
2019/08/02	6	43.53	3	43.88	43.55	3	17,716	0.02%
2019/08/01	3	44.02	0	0.00	44.05	3	17,596	0.02%
2019/07/30	26	44.84	9	44.80	44.80	17	17,651	0.10%
2019/07/29	7	44.87	2	44.90	44.85	5	17,948	0.03%
2019/07/26	1	44.40	0	0.00	44.65	1	18,163	0.01%
2019/07/25	1.2	44.43	0	0.00	44.30	1.2	18,228	0.01%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/23	1	44.90	8	44.93	45.05	-7	18,053	-0.04%
2019/07/22	5	44.95	1	45.15	44.90	4	18,025	0.02%
2019/07/19	6	44.63	0	0.00	44.80	6	17,949	0.03%
2019/07/18	5	44.60	0	0.00	44.60	5	17,921	0.03%
2019/07/17	2	44.70	0	44.80	44.70	2	18,132	0.01%
2019/07/16	6	44.23	3	44.62	44.75	3	18,306	0.02%
2019/07/15	7	44.12	1	44.25	44.05	6	18,126	0.03%
2019/07/12	12	44.50	2	44.73	44.35	10	18,091	0.06%
2019/07/11	14	45.00	0	0.00	44.80	14	18,028	0.08%
2019/07/10	3	46.10	0	0.00	45.85	3	17,637	0.02%
2019/07/09	0.8	46.05	0	0.00	46.00	0.8	17,645	0.00%
2019/07/08	2	46.18	1	46.20	46.20	1	17,825	0.01%
2019/07/05	3	46.15	1	46.30	46.15	2	17,949	0.01%
2019/07/04	2	45.85	7	45.95	45.90	-5	18,032	-0.03%
2019/07/03	3	46.18	4	46.28	46.25	-1	18,223	-0.01%
2019/07/02	1	46.30	3	46.30	46.35	-2	18,452	-0.01%
2019/07/01	6	45.90	10	46.24	46.15	-4	18,483	-0.02%
2019/06/28	0	0.00	6	45.99	46.05	-6	18,562	-0.03%
2019/06/27	1	45.60	0	0.00	45.95	1	18,801	0.01%
2019/06/26	8	45.59	0	0.00	45.55	8	18,891	0.04%
2019/06/25	10	45.50	0	0.00	45.60	10	19,323	0.05%
2019/06/24	3	45.58	1	45.60	45.60	2	19,560	0.01%
2019/06/21	5	45.17	5	45.18	45.15	0	19,765	0.00%
2019/06/20	0	0.00	1	45.15	45.40	-1	20,696	0.00%
2019/06/19	10	45.12	2	44.95	45.30	8	20,682	0.04%
2019/06/18	11	45.05	15	45.04	45.20	-4	20,639	-0.02%
2019/06/17	11	44.75	3	44.75	44.70	8	20,457	0.04%
2019/06/13	2	43.75	1	43.80	43.85	1	20,846	0.00%
2019/06/12	2	43.65	3	43.73	43.75	-1	20,917	0.00%
2019/06/10	0	0.00	4	43.75	43.85	-4	20,740	-0.02%
2019/06/05	30	43.00	0	0.00	43.00	30	20,525	0.15%
2019/06/04	9	43.65	7	43.71	43.10	2	20,408	0.01%
2019/06/03	21	43.00	1	43.25	43.40	20	20,223	0.10%
2019/05/31	0	0.00	6	42.82	42.90	-6	20,045	-0.03%
2019/05/30	20	42.50	7	42.66	42.80	13	19,910	0.07%
2019/05/28	0	0.00	0.1	42.45	42.30	-0.1	19,894	0.00%
2019/05/27	18	42.41	2.1	42.67	42.40	15.9	19,814	0.08%
2019/05/22	26	42.63	0	0.00	42.70	26	20,360	0.13%
2019/05/21	1	42.80	0.4	42.85	42.85	0.6	20,460	0.00%
2019/05/20	1	42.35	0	0.00	42.35	1	20,442	0.00%
2019/05/16	2	42.28	3	42.05	42.00	-1	20,412	0.00%
2019/05/15	1	41.90	3	41.73	41.75	-2	20,302	-0.01%
2019/05/14	9	41.56	6	41.54	41.55	3	20,272	0.01%
2019/05/13	12	42.43	16	42.41	42.00	-4	19,984	-0.02%
2019/05/10	4	42.73	26	42.86	42.50	-22	19,903	-0.11%
2019/05/09	2	42.73	3	42.57	42.50	-1	19,795	-0.01%
2019/05/08	63	42.73	10	43.01	43.00	53	19,622	0.27%
2019/05/07	17	42.96	4	42.88	42.90	13	19,430	0.07%
2019/05/06	2	42.30	28	42.52	42.30	-26	19,257	-0.14%
2019/05/03	28	42.57	12	42.55	42.85	16	18,942	0.08%
2019/05/02	1.1	42.21	1	42.30	42.20	0.1	18,615	0.00%
2019/04/30	3.1	42.05	3	42.18	42.00	0.1	18,472	0.00%
2019/04/29	1	42.05	5	42.06	42.10	-4	18,476	-0.02%
2019/04/26	1	41.65	1	41.80	41.75	0	18,369	0.00%
2019/04/25	0	0.00	2	41.75	41.80	-2	18,375	-0.01%
2019/04/23	0	0.00	3	41.48	41.60	-3	18,316	-0.02%
2019/04/22	12	41.23	0	0.00	41.00	12	18,243	0.07%
2019/04/19	2	41.58	11	41.74	41.70	-9	17,929	-0.05%
2019/04/18	78	41.87	0	0.00	41.60	78	17,806	0.44%
2019/04/17	13	42.01	3	41.90	41.95	10	17,616	0.06%
2019/04/16	3	42.28	0	0.00	42.30	3	17,377	0.02%
2019/04/15	1	42.30	7	42.33	42.50	-6	17,356	-0.03%
2019/04/12	3	42.03	9	42.22	42.00	-6	17,209	-0.03%
2019/04/11	4	42.08	2	42.38	42.05	2	17,030	0.01%
2019/04/10	2	41.95	10	42.12	42.00	-8	16,791	-0.05%
2019/04/09	21	42.05	32	42.07	42.15	-11	16,545	-0.07%
2019/04/08	17	42.14	8	42.12	42.30	9	16,200	0.06%
2019/04/03	1	41.60	1	41.60	41.70	0	15,817	0.00%
2019/04/02	8	41.45	6	41.50	41.40	2	15,641	0.01%
2019/04/01	11	41.58	18	41.42	41.35	-7	15,380	-0.05%
2019/03/29	3	41.25	11	41.26	41.25	-8	14,937	-0.05%
2019/03/28	9	41.28	9	41.24	41.00	0	14,770	0.00%
2019/03/27	3	40.57	5	40.63	40.55	-2	14,397	-0.01%
2019/03/26	17	40.34	7	40.64	40.45	10	14,149	0.07%
2019/03/25	64	40.22	33	40.40	40.50	31	13,906	0.22%
2019/03/22	18	38.64	0	0.00	38.70	18	12,921	0.14%
2019/03/21	5	38.78	2.5	38.80	38.85	2.5	12,975	0.02%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/18	6	37.67	0	0.00	37.80	6	12,718	0.05%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/12	0	0.00	2	38.35	38.40	-2	12,190	-0.02%
2019/03/11	2	38.00	0	0.00	37.85	2	12,358	0.02%
2019/03/08	3	37.85	2	37.88	38.00	1	12,634	0.01%
2019/03/07	3	38.13	1	38.10	38.00	2	12,816	0.02%
2019/03/05	4	38.01	0	0.00	38.00	4	13,299	0.03%
2019/03/04	1.2	38.17	0	0.00	38.20	1.2	14,411	0.01%
2019/02/26	0	0.00	2	38.30	38.20	-2	14,246	-0.01%
2019/02/25	1	38.35	10	38.90	38.45	-9	14,362	-0.06%
2019/02/22	6	38.73	2	38.88	38.70	4	14,472	0.03%
2019/02/21	6	38.45	5	38.60	39.30	1	14,492	0.01%
2019/02/20	2	37.73	1	38.00	37.85	1	14,013	0.01%
2019/02/19	0	0.00	2	37.48	37.55	-2	13,849	-0.01%
2019/02/18	3	36.98	1	36.95	36.90	2	13,696	0.01%
2019/02/13	3	37.85	1	37.90	37.65	2	13,710	0.01%
2019/01/29	5	36.95	2	37.05	37.10	3	13,530	0.02%
2019/01/25	1	36.50	0	0.00	36.60	1	13,691	0.01%
2019/01/24	1	36.30	0	0.00	36.40	1	13,820	0.01%
2019/01/22	0	0.00	3	36.22	36.25	-3	14,159	-0.02%
2019/01/21	1	36.00	1	36.30	36.25	0	14,309	0.00%
2019/01/18	0	0.00	1.1	35.73	36.00	-1.1	14,490	-0.01%
2019/01/17	2	35.45	0	0.00	35.45	2	14,775	0.01%
2019/01/16	4	35.63	0	0.00	35.60	4	15,381	0.03%
2019/01/15	0	0.00	1	35.75	35.70	-1	15,547	-0.01%
2019/01/14	2	35.45	0	0.00	35.60	2	15,440	0.01%
2019/01/11	0	0.00	2	36.55	36.40	-2	15,449	-0.01%
2019/01/10	0	0.00	2	36.60	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	4	36.20	36.35	-4	15,371	-0.03%
2019/01/07	0.1	36.00	2	36.05	36.00	-1.9	15,385	-0.01%
2019/01/04	0	0.00	3	35.40	35.45	-3	15,411	-0.02%
2018/12/28	0	0.00	28	35.52	35.60	-28	16,040	-0.17%
2018/12/26	6	35.79	0	0.00	35.40	6	16,203	0.04%
2018/12/25	1	35.60	5	35.65	35.85	-4	16,296	-0.02%
2018/12/24	13	35.70	0	0.00	35.80	13	16,416	0.08%
2018/12/21	3	35.37	0	0.00	35.40	3	16,971	0.02%
2018/12/20	0	0.00	13	35.80	35.40	-13	16,974	-0.08%
2018/12/17	0	0.00	2	36.10	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	1	35.70	35.75	-1	17,273	-0.01%
2018/12/13	0	0.00	4	35.10	35.50	-4	17,362	-0.02%
2018/12/12	0	0.00	1	35.00	34.95	-1	17,290	-0.01%
2018/12/10	4.1	34.70	0	0.00	34.75	4.1	17,308	0.02%
2018/12/07	0	0.00	5	35.20	35.05	-5	17,487	-0.03%
2018/12/06	1	34.80	1	34.80	34.65	0	17,576	0.00%
2018/12/05	18	35.07	1	35.20	34.85	17	17,823	0.10%
2018/12/04	5	35.07	10	35.53	35.05	-5	18,345	-0.03%
2018/12/03	13	35.78	5	35.60	35.85	8	18,146	0.04%
2018/11/30	1	34.50	2	34.45	34.50	-1	17,903	-0.01%
2018/11/29	3	34.05	2	34.53	34.05	1	17,779	0.01%
2018/11/28	12	33.80	11	33.63	34.05	1	17,765	0.01%
2018/11/27	20	33.33	1	33.60	33.50	19	17,583	0.11%
2018/11/26	1	35.15	2	35.23	35.35	-1	16,748	-0.01%
2018/11/23	10	34.85	0	0.00	34.70	10	17,213	0.06%
2018/11/22	7	34.89	0	0.00	34.85	7	17,290	0.04%
2018/11/21	6	35.72	0	0.00	35.70	6	17,165	0.03%
2018/11/20	0	0.00	2	36.63	36.65	-2	17,025	-0.01%
2018/11/19	0	0.00	1	36.55	36.50	-1	17,037	-0.01%
2018/11/16	10	36.40	0	0.00	36.45	10	17,140	0.06%
2018/11/15	1	36.00	0	0.00	36.15	1	17,325	0.01%
2018/11/14	13	36.16	0	0.00	36.35	13	17,409	0.07%
2018/11/12	1	35.40	2	35.25	35.60	-1	17,488	-0.01%
2018/11/09	7	34.84	0	0.00	34.90	7	17,688	0.04%
2018/11/05	5	35.00	0	0.00	35.35	5	19,895	0.03%
2018/11/02	1	36.35	3	36.25	36.45	-2	20,127	-0.01%
2018/10/31	2	34.65	7	34.62	34.70	-5	20,564	-0.02%
2018/10/30	1	34.15	1	34.25	34.10	0	20,695	0.00%
2018/10/29	1	33.90	2	33.70	33.90	-1	20,980	0.00%
2018/10/26	3	33.45	0	0.00	33.50	3	21,504	0.01%
2018/10/25	2	34.05	1	33.10	34.00	1	22,325	0.00%
2018/10/24	11	34.01	2	34.13	34.15	9	23,157	0.04%
2018/10/23	5	36.48	0	0.00	36.00	5	22,836	0.02%
2018/10/22	0.1	37.60	0	0.00	37.55	0.1	23,078	0.00%
2018/10/19	2	37.23	1	37.60	37.25	1	24,086	0.00%
2018/10/18	0	0.00	2	38.00	38.00	-2	24,280	-0.01%
2018/10/17	0	0.00	1	38.55	38.25	-1	25,131	0.00%
2018/10/16	2	38.13	0	0.00	38.20	2	25,323	0.01%
2018/10/12	0	0.00	4	38.08	39.00	-4	25,600	-0.02%
2018/10/11	2	37.38	1	37.50	37.60	1	25,654	0.00%
2018/10/09	1	40.20	3	40.18	40.05	-2	25,282	-0.01%
2018/10/05	5	39.79	2	39.65	39.70	3	25,579	0.01%
2018/10/04	0	0.00	1	39.55	39.80	-1	25,683	0.00%
2018/10/03	7	40.16	5	40.20	40.20	2	25,833	0.01%
2018/10/02	0	0.00	6	40.39	40.30	-6	26,052	-0.02%
2018/10/01	9	41.64	9	41.10	41.05	0	26,235	0.00%
2018/09/28	3	41.22	9	41.38	41.10	-6	26,430	-0.02%
2018/09/27	5	40.10	0	0.00	40.25	5	26,273	0.02%
2018/09/25	3	40.55	0	0.00	40.20	3	26,920	0.01%
2018/09/21	0	0.00	1	40.50	40.40	-1	27,049	0.00%
2018/09/20	1	39.90	2	40.10	40.10	-1	26,888	0.00%
2018/09/19	0	0.00	1	40.05	40.15	-1	26,972	0.00%
2018/09/18	2	39.25	12	39.61	39.70	-10	27,031	-0.04%
2018/09/17	9.6	39.15	1	39.25	39.30	8.6	27,184	0.03%
2018/09/14	5	38.97	9	39.53	39.65	-4	27,256	-0.01%
2018/09/13	2	39.20	0	0.00	39.10	2	27,301	0.01%
2018/09/12	1	38.00	0	0.00	38.55	1	27,171	0.00%
2018/09/11	5	37.58	4	37.43	38.00	1	27,244	0.00%
2018/09/10	13	38.19	4	38.78	37.95	9	27,027	0.03%
2018/09/07	0.5	41.35	1	41.30	41.30	-0.5	26,616	0.00%
2018/09/06	0	0.00	1	41.50	41.80	-1	26,592	0.00%
2018/09/05	1	41.80	0.1	41.60	41.55	0.9	26,581	0.00%
2018/09/04	0	0.00	1	41.60	42.10	-1	26,593	0.00%
2018/09/03	1	41.70	28.9	41.65	41.35	-27.9	26,409	-0.11%
2018/08/31	2	41.63	0	0.00	42.35	2	26,343	0.01%
2018/08/30	3	41.60	2.1	42.00	42.00	0.9	26,050	0.00%
2018/08/27	1	43.00	1	43.30	43.30	0	25,815	0.00%
2018/08/24	0.4	42.75	0	0.00	42.80	0.4	25,756	0.00%
2018/08/22	5	43.10	1	42.70	42.95	4	26,075	0.02%
2018/08/21	0	0.00	1	42.10	42.90	-1	26,120	0.00%
2018/08/20	0	42.05	0	0.00	42.00	0	26,216	0.00%
2018/08/16	3	41.80	4	41.61	42.00	-1	26,134	0.00%
2018/08/15	1	43.55	2	42.45	42.35	-1	26,225	0.00%
2018/08/14	4	42.85	5	43.18	43.30	-1	25,975	0.00%
2018/08/13	13	42.74	4	42.91	42.15	9	25,677	0.04%
2018/08/10	0	0.00	1	41.55	41.50	-1	24,798	0.00%
2018/08/08	2	40.75	10	41.00	40.60	-8	25,207	-0.03%
2018/08/07	0	0.00	8	40.40	40.15	-8	25,092	-0.03%
2018/08/06	0	0.00	1	40.50	40.35	-1	25,024	0.00%
2018/08/03	4	40.59	1	41.30	40.45	3	24,795	0.01%
2018/08/02	2	40.63	0	0.00	40.60	2	24,490	0.01%
2018/08/01	14	39.77	0	0.00	41.05	14	23,866	0.06%
2018/07/31	1	39.55	1	39.15	39.35	0	22,946	0.00%
2018/07/30	1	41.20	0	0.00	40.70	1	22,017	0.00%
2018/07/27	3	41.20	0	0.00	40.30	3	21,668	0.01%
2018/07/26	4	40.94	1	40.10	40.50	3	21,333	0.01%
2018/07/25	1	45.05	4	45.10	45.10	-3	20,460	-0.01%
2018/07/24	5	43.21	1	45.25	45.50	4	20,173	0.02%
2018/07/23	4	42.56	0	0.00	42.65	4	19,368	0.02%
2018/07/20	10	42.75	0	0.00	42.30	10	19,251	0.05%
2018/07/19	0.1	42.70	0	0.00	42.75	0.1	19,164	0.00%
2018/07/18	1	42.30	0	0.00	42.25	1	19,412	0.01%
2018/07/17	2	42.35	0	0.00	42.15	2	19,164	0.01%
2018/07/16	1	42.45	0	0.00	42.50	1	19,102	0.01%
2018/07/11	1	42.05	0	0.00	42.15	1	18,533	0.01%
2018/07/09	0	0.00	2	41.90	42.75	-2	17,897	-0.01%
2018/07/06	7	41.41	0	0.00	41.60	7	17,544	0.04%
2018/07/02	3	41.65	0	0.00	41.85	3	16,442	0.02%
2018/06/28	5	42.90	5	42.60	42.40	0	15,725	0.00%
2018/06/27	0	0.00	3	43.03	43.00	-3	15,500	-0.02%
2018/06/21	0	0.00	5	44.65	44.75	-5	14,558	-0.03%
2018/06/20	5	43.80	14	44.59	44.75	-9	14,521	-0.06%
2018/06/19	14	43.90	0	0.00	43.85	14	14,290	0.10%
2018/06/15	1	44.80	4	45.30	45.25	-3	13,991	-0.02%
2018/06/13	0	0.00	13	45.35	45.45	-13	13,540	-0.10%
2018/06/12	6	44.54	5	44.60	44.50	1	13,514	0.01%
2018/06/11	5	44.60	5	44.55	44.60	0	13,386	0.00%
2018/06/08	1	44.75	5	44.75	45.00	-4	13,315	-0.03%
2018/06/07	0	0.00	10	44.70	44.75	-10	13,245	-0.08%
2018/06/06	5	44.70	5	44.75	44.80	0	13,226	0.00%
2018/06/05	3	45.03	1	44.90	45.20	2	13,105	0.02%
2018/06/04	12	45.30	7	45.16	45.65	5	12,867	0.04%
2018/06/01	16	43.66	5	43.70	43.75	11	12,533	0.09%
2018/05/31	5	43.65	6	43.73	43.60	-1	12,403	-0.01%
2018/05/30	8	43.31	7	43.57	43.75	1	12,061	0.01%
2018/05/29	1	43.40	1	43.30	43.40	0	11,777	0.00%
2018/05/28	2	44.03	1	43.95	43.95	1	11,560	0.01%
2018/05/25	8	44.14	7	44.09	43.90	1	11,405	0.01%
2018/05/24	3	44.35	2	44.75	44.75	1	11,186	0.01%
2018/05/23	13	44.09	4	44.50	44.10	9	10,986	0.08%
2018/05/22	2	45.60	1	45.55	45.60	1	10,678	0.01%
2018/05/21	1	46.00	2	46.00	46.00	-1	10,604	-0.01%
2018/05/18	1	45.60	1	45.95	45.55	0	10,386	0.00%
2018/05/17	4	45.78	6	45.96	45.65	-2	10,246	-0.02%
2018/05/16	2	46.30	5	46.49	45.90	-3	9,922	-0.03%
2018/05/15	0	0.00	5	42.55	43.50	-5	9,122	-0.05%
2018/05/14	6	42.91	2	42.65	43.15	4	9,082	0.04%
2018/05/11	0	0.00	3	41.17	41.25	-3	8,797	-0.03%
2018/05/10	0	0.00	19	41.07	41.10	-19	8,681	-0.22%
2018/05/09	2	40.70	0	0.00	40.60	2	8,472	0.02%
2018/05/08	2	40.80	0	0.00	40.80	2	8,411	0.02%
2018/05/07	0	0.00	9	41.28	40.40	-9	8,247	-0.11%
2018/05/03	8	39.36	0	0.00	39.40	8	8,040	0.10%
2018/05/02	0	0.00	8	41.25	40.85	-8	7,860	-0.10%
2018/04/30	9	40.76	2	40.75	40.85	7	7,745	0.09%
2018/04/27	1	40.65	0	0.00	40.30	1	7,743	0.01%
2018/04/24	1	40.95	7	40.85	40.85	-6	7,530	-0.08%
2018/04/23	0	0.00	11	39.00	38.90	-11	7,116	-0.15%
2018/04/20	0	0.00	15	39.10	38.75	-15	7,184	-0.21%
2018/04/19	0	38.90	0	0.00	39.00	0	7,137	0.00%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/13	1	38.15	0	0.00	38.20	1	8,016	0.01%
2018/04/11	1	38.50	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0	38.00	13	37.90	38.20	-13	8,908	-0.15%
2018/03/30	1	36.50	0	0.00	36.60	1	9,384	0.01%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/26	0	0.00	1	36.50	36.60	-1	10,164	-0.01%
2018/03/20	15	37.25	1	37.30	37.35	14	10,409	0.13%
2018/03/14	0	0.00	10	37.55	37.50	-10	10,242	-0.10%
2018/03/12	10	37.15	2	37.10	37.20	8	10,295	0.08%
2018/03/01	1	36.85	0	0.00	37.00	1	11,286	0.01%
2018/02/26	8	36.73	0	0.00	36.55	8	11,206	0.07%
2018/02/23	10	36.65	0	0.00	36.85	10	11,245	0.09%
2018/02/21	0	0.00	3	37.07	37.20	-3	11,246	-0.03%
2018/02/09	2	35.60	0	0.00	35.60	2	11,191	0.02%
2018/02/08	2	36.78	0	0.00	36.75	2	11,101	0.02%
2018/02/07	1	36.10	2	36.65	36.40	-1	11,348	-0.01%
2018/02/06	2	35.20	0	0.00	35.50	2	11,176	0.02%
2018/01/30	0	0.00	2	37.88	37.90	-2	10,744	-0.02%
2018/01/26	0	0.00	1	38.05	38.20	-1	10,632	-0.01%
2018/01/22	0	0.00	1	37.75	37.85	-1	10,192	-0.01%
2018/01/17	0	0.00	5	38.50	38.50	-5	9,868	-0.05%
2018/01/16	0	0.00	2	37.78	38.10	-2	9,731	-0.02%
2018/01/15	0	0.00	1	37.85	37.85	-1	9,652	-0.01%
2018/01/12	1	37.50	0	0.00	37.60	1	9,583	0.01%
2018/01/11	2	38.30	3	37.90	37.50	-1	9,356	-0.01%
2018/01/09	0	0.00	51	38.30	38.30	-51	8,715	-0.59%
2018/01/08	0	0.00	8	38.00	38.20	-8	8,456	-0.09%
2018/01/05	0	0.00	1	37.30	37.30	-1	8,145	-0.01%
2018/01/04	0	0.00	11	37.02	37.20	-11	7,623	-0.14%
2018/01/03	2	37.15	10	36.91	37.35	-8	7,533	-0.11%
2018/01/02	0	0.00	2	36.48	36.55	-2	7,250	-0.03%