台泥 (1101)-元大-鳳中券商分點個股進出

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
32.05
漲跌
▼0.30
漲幅
-0.93%
成交量
15,177張
產業
上市水泥類股
2636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-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/04/30	2.2	32.34	0.3	32.05	32.05	1.8	16,171	0.01%
2024/04/29	2.4	32.17	0.3	32.30	32.35	2.1	16,038	0.01%
2024/04/26	6	31.87	0	0.00	31.80	6	15,880	0.04%
2024/04/25	14.3	32.06	0	0.00	32.00	14.3	15,849	0.09%
2024/04/24	8.1	32.17	6	32.35	32.15	2.1	15,799	0.01%
2024/04/23	3.1	32.68	3	32.92	32.35	0.1	16,021	0.00%
2024/04/22	0.5	32.56	0	0.00	32.60	0.5	15,974	0.00%
2024/04/19	4.1	32.05	4.1	32.04	32.00	0	15,756	0.00%
2024/04/18	8	32.60	6.4	32.47	32.70	1.6	15,379	0.01%
2024/04/17	2.2	32.58	7.2	32.53	32.65	-5	15,172	-0.03%
2024/04/16	29.6	32.67	15.5	32.92	32.45	14.1	15,008	0.09%
2024/04/15	37.6	32.62	10	32.87	32.35	27.6	14,402	0.19%
2024/04/12	6.5	31.96	4	31.95	32.20	2.5	14,063	0.02%
2024/04/11	18	32.44	0	0.00	32.40	18	13,848	0.13%
2024/04/10	35	32.92	6.5	32.79	32.70	28.5	13,783	0.21%
2024/04/09	2	32.35	4.5	32.32	32.45	-2.5	13,609	-0.02%
2024/04/08	2	32.43	10.1	32.35	32.30	-8.1	13,545	-0.06%
2024/04/03	55.7	32.56	21	32.44	32.00	34.7	13,436	0.26%
2024/04/02	0	0.00	3.3	31.97	31.95	-3.3	13,046	-0.03%
2024/04/01	9	32.14	8	32.22	32.15	1	13,124	0.01%
2024/03/29	1	31.80	2	31.93	32.15	-1	13,089	-0.01%
2024/03/28	2	31.70	0.7	31.90	31.70	1.3	12,963	0.01%
2024/03/27	14	31.63	0.5	31.55	31.70	13.5	12,844	0.11%
2024/03/26	7.1	31.49	4	31.51	31.55	3.1	12,765	0.02%
2024/03/25	3	31.11	1.5	31.10	31.10	1.4	12,723	0.01%
2024/03/22	2.3	31.18	0	0.00	31.15	2.3	12,702	0.02%
2024/03/21	16.8	31.49	4.4	31.51	31.50	12.5	12,514	0.10%
2024/03/20	10.5	30.91	15	30.90	30.90	-4.5	12,516	-0.04%
2024/03/19	11	31.46	3.7	31.59	31.40	7.3	12,198	0.06%
2024/03/18	36	31.79	1.5	31.77	31.70	34.5	11,945	0.29%
2024/03/15	11.1	31.93	8	31.94	31.95	3.1	11,833	0.03%
2024/03/14	2.1	31.80	3.1	31.93	32.00	-1	11,512	-0.01%
2024/03/13	13.4	31.73	10.2	31.73	31.70	3.2	11,518	0.03%
2024/03/12	5.3	31.91	1.1	31.95	32.00	4.2	11,388	0.04%
2024/03/11	14.4	31.72	1.8	31.77	31.80	12.6	11,415	0.11%
2024/03/08	18.1	31.98	4.5	31.98	31.85	13.6	11,531	0.12%
2024/03/07	4.1	31.95	2.4	31.99	32.00	1.7	11,664	0.01%
2024/03/06	4.3	32.04	6.4	31.95	32.00	-2.1	12,022	-0.02%
2024/03/05	2	32.05	14.5	32.14	32.00	-12.5	13,502	-0.09%
2024/03/04	9.1	32.08	2	32.05	32.05	7.1	13,771	0.05%
2024/03/01	11	32.04	2.5	32.15	32.05	8.5	14,657	0.06%
2024/02/29	11.2	32.23	17	32.18	32.10	-5.8	14,759	-0.04%
2024/02/27	10.4	31.91	31	31.95	31.85	-20.6	14,610	-0.14%
2024/02/26	10	32.23	1	32.31	32.15	9	14,608	0.06%
2024/02/23	3	32.41	5	32.40	32.40	-2	14,694	-0.01%
2024/02/22	2.2	32.45	1	32.55	32.55	1.2	15,103	0.01%
2024/02/21	3.3	32.52	1	32.55	32.50	2.3	15,202	0.02%
2024/02/20	2	32.60	4.5	32.60	32.65	-2.5	15,222	-0.02%
2024/02/19	2.2	32.45	6	32.70	32.80	-3.8	15,433	-0.02%
2024/02/16	23.7	31.84	6.3	31.84	31.90	17.4	15,704	0.11%
2024/02/15	16.6	31.91	6.2	31.95	32.00	10.4	15,670	0.07%
2024/02/05	7	32.02	0	0.00	32.15	7	15,497	0.05%
2024/02/02	5.1	32.24	2.7	32.31	32.25	2.4	15,452	0.02%
2024/02/01	4.7	32.16	9.4	32.18	32.45	-4.6	15,591	-0.03%
2024/01/31	2.9	31.97	7	31.94	31.90	-4.1	15,628	-0.03%
2024/01/30	9.2	32.08	2.2	32.11	32.00	7	15,538	0.05%
2024/01/29	3	32.42	47	32.40	32.35	-44	15,511	-0.28%
2024/01/26	3.3	32.64	0	0.00	32.60	3.3	15,632	0.02%
2024/01/25	1	32.55	6.1	32.63	32.70	-5.1	15,730	-0.03%
2024/01/24	3.1	32.62	1	32.65	32.60	2.1	15,865	0.01%
2024/01/23	5	32.49	1	32.60	32.70	4	16,153	0.02%
2024/01/22	9.3	32.44	4.3	32.35	32.30	5	16,296	0.03%
2024/01/19	6.2	32.08	2	32.15	32.40	4.2	16,355	0.03%
2024/01/18	4.5	32.11	0.3	32.20	32.05	4.2	16,380	0.03%
2024/01/17	9.2	32.21	12	32.31	32.20	-2.8	16,459	-0.02%
2024/01/16	15.4	33.08	7	33.03	32.90	8.4	16,356	0.05%
2024/01/15	25.1	33.74	1	33.60	33.65	24.1	16,277	0.15%
2024/01/12	1.2	33.68	19	33.60	33.75	-17.8	16,716	-0.11%
2024/01/11	0.1	33.80	0	0.00	33.70	0.1	17,605	0.00%
2024/01/10	7.1	33.82	0	0.00	33.70	7.1	18,877	0.04%
2024/01/09	2.1	34.11	0.2	34.30	34.05	1.9	19,006	0.01%
2024/01/08	17.5	34.35	36.1	34.42	34.25	-18.6	19,126	-0.10%
2024/01/05	1	34.30	0	0.00	34.35	1	19,349	0.01%
2024/01/04	1	34.20	60	34.15	34.20	-59	19,609	-0.30%
2024/01/03	5.6	34.38	1	34.45	34.20	4.6	19,771	0.02%
2024/01/02	2	34.78	0	0.00	34.70	2	19,818	0.01%
2023/12/29	0.3	34.85	0	0.00	34.85	0.3	19,953	0.00%
2023/12/28	14.1	34.83	0.4	34.80	34.90	13.7	20,185	0.07%
2023/12/27	4	34.75	66	34.72	34.90	-62	20,197	-0.31%
2023/12/26	0.1	34.65	5	34.65	34.65	-4.9	20,237	-0.02%
2023/12/25	2	34.45	3	34.53	34.50	-1	20,449	0.00%
2023/12/22	32	34.20	6.1	34.21	34.30	25.9	20,578	0.13%
2023/12/21	10.1	34.25	0	0.00	34.25	10.1	20,790	0.05%
2023/12/20	3	34.40	0.4	34.40	34.50	2.6	21,158	0.01%
2023/12/19	8.7	34.34	1	34.30	34.35	7.7	21,394	0.04%
2023/12/18	1.5	34.50	16	34.57	34.55	-14.5	21,730	-0.07%
2023/12/15	9.1	34.36	2.4	34.41	34.30	6.7	21,955	0.03%
2023/12/14	2.2	34.26	1.3	34.47	34.40	0.9	21,772	0.00%
2023/12/13	5	34.11	0	0.00	34.05	5	21,743	0.02%
2023/12/12	0	0.00	6	34.20	34.15	-6	21,824	-0.03%
2023/12/11	10	34.40	2	34.40	34.40	8	21,878	0.04%
2023/12/08	3	34.68	2.7	34.67	34.60	0.3	22,119	0.00%
2023/12/07	3.9	34.61	0	0.00	34.50	3.9	22,107	0.02%
2023/12/06	1.2	34.72	1	34.70	34.60	0.2	22,145	0.00%
2023/12/05	9	34.37	19	34.55	34.90	-10	22,206	-0.05%
2023/12/04	18.3	34.41	1	34.25	34.05	17.3	22,066	0.08%
2023/12/01	28.1	34.52	7	34.69	34.40	21.1	22,225	0.10%
2023/11/30	6	34.83	30	35.02	34.95	-24	21,892	-0.11%
2023/11/29	20.1	34.42	14	34.46	34.25	6	20,364	0.03%
2023/11/28	37.2	34.95	30.2	34.91	34.50	7	20,138	0.03%
2023/11/27	2	33.95	13	34.20	33.95	-11	19,597	-0.06%
2023/11/24	6	33.78	1	34.10	33.75	5	19,408	0.03%
2023/11/22	14.1	33.94	1	34.00	33.85	13.1	19,049	0.07%
2023/11/21	5.1	34.02	13.2	33.90	34.20	-8.1	18,952	-0.04%
2023/11/20	19	33.61	5.8	33.59	33.60	13.2	18,544	0.07%
2023/11/17	2.1	33.20	2	33.23	33.20	0.1	18,469	0.00%
2023/11/16	25	33.21	13	33.12	33.05	12	18,400	0.07%
2023/11/15	6	33.03	0.5	33.00	33.15	5.5	18,225	0.03%
2023/11/14	17.1	32.55	0.4	32.65	32.50	16.7	18,089	0.09%
2023/11/13	0	0.00	1	32.65	32.80	-1	18,187	-0.01%
2023/11/10	1	32.85	0	0.00	32.85	1	18,374	0.01%
2023/11/09	1	33.00	1.8	33.02	32.90	-0.8	18,388	0.00%
2023/11/08	1	32.95	3	32.95	32.90	-2	18,405	-0.01%
2023/11/07	9.5	32.53	4.9	32.57	32.55	4.6	18,432	0.03%
2023/11/06	7.1	32.87	0	0.00	32.80	7.1	18,394	0.04%
2023/11/03	2.2	32.78	3	32.77	32.90	-0.8	18,290	0.00%
2023/11/02	2	32.38	1.8	32.50	32.35	0.2	18,196	0.00%
2023/11/01	22.1	32.16	1	32.05	32.10	21.1	18,166	0.12%
2023/10/31	2.2	32.25	0	0.00	32.25	2.2	18,158	0.01%
2023/10/30	5	31.93	0	0.00	32.00	5	18,028	0.03%
2023/10/27	7.5	31.88	1.1	31.95	31.85	6.4	17,917	0.04%
2023/10/26	3.3	31.49	6	31.50	31.45	-2.7	17,975	-0.01%
2023/10/25	3.6	31.67	2	31.70	31.55	1.6	17,848	0.01%
2023/10/24	5.4	31.55	1	31.65	31.50	4.4	17,706	0.02%
2023/10/23	5.6	31.69	2.1	31.68	31.65	3.5	17,530	0.02%
2023/10/20	30.4	31.56	3	31.78	31.75	27.4	17,702	0.15%
2023/10/19	43.9	31.87	10.3	31.81	31.90	33.6	17,409	0.19%
2023/10/18	24	32.49	1	32.45	32.45	23	16,813	0.14%
2023/10/17	2.6	33.43	0	0.00	33.45	2.6	15,659	0.02%
2023/10/16	2.6	33.69	1	33.80	33.60	1.6	15,645	0.01%
2023/10/13	26.7	34.03	0	0.00	33.80	26.7	15,722	0.17%
2023/10/12	6.6	33.65	4	33.26	33.70	2.6	15,681	0.02%
2023/10/11	5.1	32.96	7	33.01	33.10	-1.9	15,548	-0.01%
2023/10/06	14.1	32.91	4.1	32.90	32.80	10	15,540	0.06%
2023/10/05	3.7	32.85	0	0.00	32.75	3.7	15,507	0.02%
2023/10/04	5.6	32.91	2	32.95	32.90	3.6	15,539	0.02%
2023/10/03	1.2	33.24	1	33.15	33.20	0.2	15,625	0.00%
2023/10/02	7	33.14	0	0.00	33.10	7	15,776	0.04%
2023/09/28	12.5	33.14	0	0.00	33.25	12.5	16,020	0.08%
2023/09/27	5.5	33.01	12	33.04	33.05	-6.5	15,999	-0.04%
2023/09/26	22.6	33.09	2	33.00	33.00	20.6	15,938	0.13%
2023/09/25	28.3	33.12	9	33.12	33.10	19.3	15,777	0.12%
2023/09/22	22.6	33.44	3	33.45	33.50	19.6	15,474	0.13%
2023/09/21	15.7	33.94	0	0.00	33.80	15.7	15,253	0.10%
2023/09/20	20.8	34.42	0	0.00	34.35	20.8	15,082	0.14%
2023/09/19	7.6	34.87	3.5	34.97	34.80	4.1	14,902	0.03%
2023/09/18	2	35.00	0	0.00	35.10	2	14,938	0.01%
2023/09/15	5.1	35.25	0	0.00	35.10	5.1	15,030	0.03%
2023/09/14	5.8	35.37	3	35.43	35.50	2.8	14,962	0.02%
2023/09/13	7	35.12	14.2	35.11	35.30	-7.2	14,972	-0.05%
2023/09/12	19.2	34.47	1	34.45	34.60	18.2	15,254	0.12%
2023/09/11	4.3	34.10	0	0.00	34.20	4.3	15,266	0.03%
2023/09/08	8.4	34.18	1	34.10	34.10	7.4	15,301	0.05%
2023/09/07	9.1	34.29	0	0.00	34.35	9.1	15,280	0.06%
2023/09/06	18.8	34.52	7.1	34.44	34.40	11.7	15,287	0.08%
2023/09/05	6.2	35.06	1.1	35.10	35.00	5.1	14,939	0.03%
2023/09/04	5.6	34.97	0	0.00	35.20	5.6	14,925	0.04%
2023/09/01	12.2	35.20	19.1	35.13	35.25	-7	14,877	-0.05%
2023/08/31	20	35.04	7	35.17	34.95	13	14,843	0.09%
2023/08/30	1.7	35.49	0.2	35.55	35.30	1.5	14,684	0.01%
2023/08/29	2	35.33	0	0.00	35.40	2	15,130	0.01%
2023/08/28	6.5	35.11	0.4	35.35	35.20	6	15,344	0.04%
2023/08/25	5.2	35.14	0	0.00	35.10	5.2	16,124	0.03%
2023/08/24	13.4	35.32	5.6	35.27	35.30	7.8	16,441	0.05%
2023/08/23	3.5	35.44	12	35.50	35.30	-8.5	16,726	-0.05%
2023/08/22	17.1	35.38	1	35.50	35.40	16.1	16,947	0.09%
2023/08/21	3.1	35.38	15	35.37	35.40	-11.9	17,344	-0.07%
2023/08/18	20	35.37	4	35.30	35.15	16	17,523	0.09%
2023/08/17	13.5	35.62	8	35.55	35.65	5.5	17,458	0.03%
2023/08/16	39.8	36.09	6	36.23	36.05	33.8	17,488	0.19%
2023/08/15	5.2	36.64	1	36.65	36.70	4.2	17,473	0.02%
2023/08/14	16.7	36.86	4	37.09	36.85	12.7	17,582	0.07%
2023/08/11	0	0.00	5	37.52	37.40	-5	17,637	-0.03%
2023/08/10	9.4	36.88	13.2	36.85	36.85	-3.8	17,644	-0.02%
2023/08/09	2	37.05	0	0.00	37.15	2	17,972	0.01%
2023/08/08	32.3	37.15	0	0.00	37.10	32.3	18,250	0.18%
2023/08/07	2	37.53	0	0.00	37.65	2	18,384	0.01%
2023/08/04	15	37.44	7.1	37.32	37.35	7.9	18,438	0.04%
2023/08/02	11.8	37.37	11	37.15	37.20	0.8	18,846	0.00%
2023/08/01	2.1	37.33	11.1	37.37	37.55	-9.1	19,015	-0.05%
2023/07/31	2.4	37.40	19	37.40	37.30	-16.6	19,125	-0.09%
2023/07/28	2.5	37.28	0	0.00	37.35	2.5	19,175	0.01%
2023/07/27	8	37.35	1.1	37.50	37.35	7	19,620	0.04%
2023/07/26	2.6	37.30	3	37.40	37.25	-0.4	20,584	0.00%
2023/07/25	7.1	37.21	11.1	37.43	37.40	-4	20,798	-0.02%
2023/07/24	5	36.37	0	0.00	36.50	5	20,874	0.02%
2023/07/21	25	36.33	6.1	36.47	36.10	18.9	21,180	0.09%
2023/07/20	29.6	36.61	1	36.60	36.55	28.6	21,667	0.13%
2023/07/19	17	36.67	11	36.73	36.60	6	22,718	0.03%
2023/07/18	4.7	36.71	0	0.00	37.10	4.7	23,504	0.02%
2023/07/17	14.3	36.80	2	36.80	36.75	12.3	23,411	0.05%
2023/07/14	33	36.95	7	37.04	37.00	26	23,348	0.11%
2023/07/13	14.2	36.80	15	36.85	36.80	-0.8	23,366	0.00%
2023/07/12	20.3	36.58	1.1	36.61	36.60	19.2	23,564	0.08%
2023/07/11	8.6	36.69	18.4	36.88	36.55	-9.8	23,517	-0.04%
2023/07/10	33.7	37.03	13	37.11	36.85	20.7	23,394	0.09%
2023/07/07	28.1	37.10	2.1	37.07	37.30	26	23,264	0.11%
2023/07/06	12.2	37.36	5	37.40	37.25	7.2	23,393	0.03%
2023/07/05	20	38.01	30	37.85	37.80	-10	23,091	-0.04%
2023/07/04	12.6	38.11	6	38.07	38.05	6.6	22,913	0.03%
2023/07/03	4.7	38.21	22	38.21	38.25	-17.3	22,864	-0.08%
2023/06/30	1.1	38.10	1	38.15	38.05	0.1	22,907	0.00%
2023/06/29	8	38.11	15	38.15	38.05	-7	22,932	-0.03%
2023/06/28	77	38.20	139.1	38.07	38.05	-62.1	22,980	-0.27%	大賣/
2023/06/27	24.1	38.49	21.2	38.44	38.45	2.9	23,114	0.01%
2023/06/26	10.1	38.67	1	38.56	38.80	9.1	23,371	0.04%
2023/06/21	7	38.46	2	38.43	38.70	5	23,378	0.02%
2023/06/20	3.2	38.57	45	38.49	38.55	-41.8	23,375	-0.18%
2023/06/19	4.2	38.76	9.4	38.71	38.70	-5.2	23,493	-0.02%
2023/06/16	40.1	38.82	6.2	38.98	38.70	33.9	23,472	0.14%
2023/06/15	4	38.29	10	38.29	38.35	-6	23,007	-0.03%
2023/06/14	1.1	38.26	31.1	38.25	38.35	-30	23,330	-0.13%
2023/06/13	21.3	38.25	5	38.28	38.25	16.2	23,466	0.07%
2023/06/12	8.2	38.35	64	38.36	38.25	-55.8	23,491	-0.24%
2023/06/09	3.3	38.39	12.2	38.37	38.45	-8.9	23,511	-0.04%
2023/06/08	8	38.54	19	38.40	38.50	-11	23,676	-0.05%
2023/06/07	8.8	38.82	37	38.71	38.80	-28.2	23,851	-0.12%
2023/06/06	7.5	38.82	4.2	38.77	38.80	3.3	24,048	0.01%
2023/06/05	26.2	38.94	52.3	38.79	38.85	-26.1	24,210	-0.11%
2023/06/02	1.3	38.05	9	38.44	38.55	-7.7	24,023	-0.03%
2023/06/01	11.1	37.81	1	37.90	37.75	10.1	23,598	0.04%
2023/05/31	13.1	38.05	1	38.15	37.90	12.1	23,504	0.05%
2023/05/30	11	38.05	28.7	38.12	38.30	-17.7	22,887	-0.08%
2023/05/29	5	37.82	6	37.88	38.15	-1	23,178	0.00%
2023/05/26	33.3	37.76	3	37.80	38.00	30.3	23,692	0.13%
2023/05/25	8.1	37.59	3.5	37.64	38.05	4.5	24,133	0.02%
2023/05/24	9	37.61	1.2	37.71	37.85	7.8	23,953	0.03%
2023/05/23	8	37.94	1	38.00	37.90	7	23,751	0.03%
2023/05/22	38.1	38.09	3.2	38.31	38.25	34.8	23,649	0.15%
2023/05/19	0.1	37.91	2.1	37.88	37.85	-2	23,556	-0.01%
2023/05/18	65.1	37.85	2.2	37.86	37.85	62.9	23,437	0.27%
2023/05/17	17.2	37.98	2.2	38.02	37.90	15	23,453	0.06%
2023/05/16	18.1	37.52	2	37.65	37.75	16.1	23,506	0.07%
2023/05/15	27.4	37.35	55.4	37.34	37.35	-28	23,506	-0.12%
2023/05/12	6.1	38.10	21	38.20	37.80	-14.9	23,276	-0.06%
2023/05/11	6.1	38.10	21	38.20	38.20	-14.9	23,037	-0.06%
2023/05/10	3.9	38.67	7.3	38.70	38.85	-3.4	22,849	-0.01%
2023/05/09	35.3	38.94	7	38.77	38.65	28.3	22,795	0.12%
2023/05/08	9.1	39.51	11.8	39.54	39.60	-2.7	22,479	-0.01%
2023/05/05	28.1	39.47	25	39.52	39.30	3.1	22,322	0.01%
2023/05/04	22.1	39.56	14	39.58	39.45	8.1	22,305	0.04%
2023/05/03	19.3	39.75	32.3	39.65	39.50	-13	22,236	-0.06%
2023/05/02	33.1	39.50	35.2	39.68	39.90	-2.1	22,048	-0.01%
2023/04/28	44.3	38.71	1	38.65	38.70	43.3	21,538	0.20%
2023/04/27	14.8	39.02	5.1	38.82	38.65	9.7	21,481	0.05%
2023/04/26	11.1	38.76	6.7	38.73	39.10	4.4	21,572	0.02%
2023/04/25	44.5	38.69	36.5	39.03	38.50	8	21,693	0.04%
2023/04/24	101.3	39.40	51.1	39.30	39.55	50.2	21,265	0.24%	大買/
2023/04/21	58.1	38.56	87	38.50	38.30	-28.9	20,241	-0.14%
2023/04/20	1	37.30	1	37.45	37.20	0	19,358	0.00%
2023/04/19	4	37.20	29.1	37.21	37.10	-25.1	19,409	-0.13%
2023/04/18	5.1	37.60	13.2	37.51	37.45	-8.1	19,425	-0.04%
2023/04/17	17.1	38.05	24	38.11	37.95	-6.9	19,656	-0.04%
2023/04/14	114	37.54	1	37.50	37.55	113	19,373	0.58%	大買/鉅額交易
2023/04/13	2.6	37.47	2.2	37.55	37.55	0.4	19,387	0.00%
2023/04/12	15.1	37.56	16	37.50	37.45	-1	19,333	0.00%
2023/04/11	11.1	37.44	15	37.41	37.45	-3.9	19,262	-0.02%
2023/04/10	3.1	36.44	2	36.48	36.60	1.1	19,042	0.01%
2023/04/07	1.1	36.42	0	0.00	36.40	1.1	19,060	0.01%
2023/04/06	4.1	36.39	3	36.42	36.45	1.1	19,160	0.01%
2023/03/31	2	36.40	3.1	36.48	36.40	-1.1	19,407	-0.01%
2023/03/30	25.5	36.13	0	0.00	36.20	25.5	20,415	0.12%
2023/03/29	6.1	36.26	3	36.13	36.35	3.1	21,328	0.01%
2023/03/28	22.3	36.28	12	36.19	36.20	10.3	22,230	0.05%
2023/03/27	29.3	36.79	90.8	36.78	36.65	-61.5	23,097	-0.27%
2023/03/24	8	37.59	11	37.60	37.60	-3	23,872	-0.01%
2023/03/23	4	37.31	4	37.35	37.35	0	23,875	0.00%
2023/03/22	7	37.24	1	37.20	37.20	6	23,957	0.03%
2023/03/21	13.3	37.10	2	37.10	37.05	11.3	24,027	0.05%
2023/03/20	33.2	36.90	1	36.90	36.90	32.2	24,042	0.13%
2023/03/17	8.5	36.51	36	36.35	36.40	-27.5	24,199	-0.11%
2023/03/16	5.1	36.52	16.4	36.54	36.35	-11.4	23,908	-0.05%
2023/03/15	11	37.10	5	37.26	37.10	6	23,942	0.03%
2023/03/14	8.2	36.64	2	36.70	36.75	6.2	24,037	0.03%
2023/03/13	49.4	36.69	12.1	36.30	36.75	37.2	24,266	0.15%
2023/03/10	10.1	36.72	42	36.72	36.70	-31.9	24,281	-0.13%
2023/03/09	12.5	37.38	23.3	37.31	37.20	-10.8	24,506	-0.04%
2023/03/08	11.4	37.66	1	37.50	37.75	10.4	24,873	0.04%
2023/03/07	5.2	37.95	0.1	38.05	37.95	5.1	24,885	0.02%
2023/03/06	6	37.99	2	38.05	37.95	4	25,216	0.02%
2023/03/03	11.5	37.91	29	37.65	37.75	-17.5	25,487	-0.07%
2023/03/02	39.6	37.72	8.4	37.69	37.90	31.2	25,669	0.12%
2023/03/01	43.3	38.11	26	38.16	37.80	17.3	25,706	0.07%
2023/02/24	20.9	39.21	11.9	39.36	39.15	9.1	25,338	0.04%
2023/02/23	30.6	39.23	68.4	39.42	39.50	-37.8	24,816	-0.15%
2023/02/22	11.1	38.03	5.4	38.04	38.05	5.7	25,159	0.02%
2023/02/21	10.6	38.25	4.2	38.39	38.35	6.4	26,058	0.02%
2023/02/20	40.1	37.98	3.3	38.16	38.25	36.8	26,714	0.14%
2023/02/17	15	37.72	3.4	37.91	38.00	11.6	27,226	0.04%
2023/02/16	17.2	37.63	2	37.40	37.50	15.2	27,958	0.05%
2023/02/15	31.9	37.67	3	37.67	37.55	28.9	28,051	0.10%
2023/02/14	13.1	37.44	12.5	37.54	37.25	0.6	27,991	0.00%
2023/02/13	139	37.01	1	37.10	37.00	138	27,957	0.49%	大買/鉅額交易
2023/02/10	5.2	36.87	3.2	36.68	36.85	2	28,096	0.01%
2023/02/09	1.1	36.65	3.1	36.74	36.60	-2	28,114	-0.01%
2023/02/08	9	36.66	1	36.75	36.75	8	28,188	0.03%
2023/02/07	225.1	36.27	23.8	36.60	36.65	201.3	28,269	0.71%	大買/鉅額交易
2023/02/06	3.9	36.21	35.1	36.19	36.15	-31.2	28,252	-0.11%
2023/02/03	3.3	36.46	6.5	36.46	36.45	-3.2	28,142	-0.01%
2023/02/02	3.2	36.83	16.1	36.77	36.80	-12.9	28,165	-0.05%
2023/02/01	4.1	36.69	5	36.61	36.75	-1	28,193	0.00%
2023/01/31	12	36.37	6.5	36.63	36.25	5.5	28,263	0.02%
2023/01/30	0.1	36.75	32.5	36.90	36.95	-32.4	28,195	-0.11%
2023/01/17	4.6	36.22	18.1	36.06	36.00	-13.5	28,181	-0.05%
2023/01/16	36.8	36.31	47	36.52	36.50	-10.2	28,175	-0.04%
2023/01/13	18.9	36.16	20.8	36.12	36.15	-1.9	27,855	-0.01%
2023/01/12	2.6	35.31	10.3	35.24	35.40	-7.8	27,913	-0.03%
2023/01/11	2.3	34.68	1	34.70	34.70	1.3	28,119	0.00%
2023/01/10	0	34.50	8.8	34.47	34.60	-8.7	28,426	-0.03%
2023/01/09	0.5	34.50	7.1	34.58	34.60	-6.5	28,943	-0.02%
2023/01/06	3.5	34.32	9	34.26	34.25	-5.6	29,213	-0.02%
2023/01/05	64.1	34.53	56	34.55	34.45	8.1	29,670	0.03%
2023/01/04	2	33.50	0	0.00	33.50	2	29,498	0.01%
2023/01/03	9	33.39	0	0.00	33.50	9	29,714	0.03%
2022/12/30	6	33.88	2	33.83	33.65	4	29,735	0.01%
2022/12/29	11.1	33.82	4	33.99	33.70	7.1	29,889	0.02%
2022/12/28	9.1	34.18	10	34.21	34.30	-0.9	30,140	0.00%
2022/12/27	4.6	34.53	4	34.59	34.30	0.6	30,373	0.00%
2022/12/26	6	34.30	5	34.28	34.40	1	30,533	0.00%
2022/12/23	36.1	34.09	112.7	34.16	34.05	-76.6	31,062	-0.25%	大賣/
2022/12/22	128.9	34.60	51.1	34.38	34.45	77.8	31,982	0.24%	大買/
2022/12/21	27.9	33.91	13.2	34.00	34.05	14.7	31,325	0.05%
2022/12/20	20.1	33.67	13	33.80	33.70	7.1	30,705	0.02%
2022/12/19	28	33.91	24	33.96	33.85	4	30,251	0.01%
2022/12/16	5.4	33.10	8	33.48	34.60	-2.6	29,428	-0.01%
2022/12/15	2.2	33.53	2	33.50	33.55	0.2	28,860	0.00%
2022/12/14	6.3	33.64	2	33.58	33.50	4.3	29,170	0.01%
2022/12/13	11.2	33.90	2	33.90	33.70	9.2	29,231	0.03%
2022/12/12	2.5	33.74	1	33.70	33.85	1.5	29,198	0.01%
2022/12/09	4	33.60	4	33.76	33.70	0	29,684	0.00%
2022/12/08	4.2	33.21	0	0.00	33.20	4.2	29,675	0.01%
2022/12/07	8.1	33.34	9	33.28	33.35	-1	29,677	0.00%
2022/12/06	4.8	33.46	8	33.56	33.30	-3.2	29,698	-0.01%
2022/12/05	18.5	33.52	1.6	33.73	33.70	16.9	29,562	0.06%
2022/12/02	16.1	33.73	8	33.69	33.65	8.1	29,249	0.03%
2022/12/01	15	34.02	10	34.09	34.05	5	29,193	0.02%
2022/11/30	21.2	33.57	11	33.60	33.90	10.2	29,003	0.04%
2022/11/29	22	33.40	1	33.45	33.55	21	28,619	0.07%
2022/11/28	25	32.93	2	33.00	33.00	23	28,640	0.08%
2022/11/25	26	33.34	2.1	33.43	33.55	23.9	28,428	0.08%
2022/11/24	11	32.92	1	33.05	33.20	10	28,273	0.04%
2022/11/23	17.6	32.71	2	32.85	32.70	15.6	28,055	0.06%
2022/11/22	15.2	32.63	8	32.60	32.65	7.2	27,954	0.03%
2022/11/21	30	32.87	80	32.90	32.85	-50	27,730	-0.18%
2022/11/18	22.5	33.65	2	33.85	33.30	20.5	27,498	0.07%
2022/11/17	55	33.98	56.2	34.22	34.25	-1.2	26,542	0.00%
2022/11/16	36.2	33.16	18.1	33.23	32.90	18.1	25,556	0.07%
2022/11/15	23.4	33.32	46.8	33.45	33.85	-23.4	24,950	-0.09%
2022/11/14	28.9	33.70	27.5	33.69	34.15	1.4	24,375	0.01%
2022/11/11	7.5	32.10	6.7	32.23	32.15	0.8	23,576	0.00%
2022/11/10	12.5	31.79	22	31.95	31.70	-9.5	23,483	-0.04%
2022/11/09	25.5	31.75	3.4	31.93	31.90	22.1	23,444	0.09%
2022/11/08	4	31.60	3.1	31.73	31.65	0.9	23,282	0.00%
2022/11/07	9	30.76	7.6	30.82	31.00	1.4	23,106	0.01%
2022/11/04	7.4	30.34	0	0.00	30.45	7.4	23,191	0.03%
2022/11/03	5.4	30.23	2	30.25	30.30	3.4	23,144	0.01%
2022/11/02	1.3	30.74	2	30.70	30.75	-0.7	23,105	0.00%
2022/11/01	30.3	30.27	15	30.33	30.65	15.3	23,119	0.07%
2022/10/31	8.3	30.42	0.4	30.80	30.25	7.9	23,108	0.03%
2022/10/28	44.1	30.81	1	30.55	30.50	43.1	23,119	0.19%
2022/10/27	5.4	30.89	10	30.95	30.85	-4.7	23,111	-0.02%
2022/10/26	9	30.30	0.2	30.50	30.30	8.8	23,119	0.04%
2022/10/25	37.2	29.99	14.4	30.02	29.90	22.8	23,077	0.10%
2022/10/24	6.7	31.01	3	30.88	30.60	3.7	22,682	0.02%
2022/10/21	5.2	30.94	4.4	31.09	31.00	0.8	22,562	0.00%
2022/10/20	27.8	30.95	12	31.10	30.90	15.8	22,518	0.07%
2022/10/19	8.4	31.73	3	31.82	31.60	5.4	22,012	0.02%
2022/10/18	15.8	31.79	14	31.28	31.45	1.8	21,608	0.01%
2022/10/17	29.6	31.61	0.3	31.95	31.70	29.4	21,593	0.14%
2022/10/14	30	32.59	9.9	32.60	32.40	20.1	21,633	0.09%
2022/10/13	16.4	33.19	1.1	32.80	32.65	15.3	21,544	0.07%
2022/10/12	7.6	33.83	1	33.80	33.75	6.6	21,287	0.03%
2022/10/11	8.5	33.81	5	33.83	33.80	3.5	21,345	0.02%
2022/10/07	6.1	34.33	1	34.40	34.25	5.1	21,291	0.02%
2022/10/06	8.1	34.29	2	34.30	34.30	6.1	21,266	0.03%
2022/10/05	76.9	34.23	2	34.33	34.15	74.9	21,277	0.35%
2022/10/04	7	33.77	0.1	34.00	33.85	6.9	21,025	0.03%
2022/10/03	17.2	33.82	3	33.65	33.65	14.2	20,773	0.07%
2022/09/30	20.5	33.74	10	33.79	33.80	10.5	20,658	0.05%
2022/09/29	38.6	34.13	89	34.14	34.15	-50.4	20,144	-0.25%
2022/09/28	22.5	35.03	3	35.07	34.90	19.5	19,056	0.10%
2022/09/27	101	35.70	219.3	35.84	35.80	-118.3	18,789	-0.63%	大賣/鉅額交易
2022/09/26	359.3	36.33	336	35.87	35.85	23.3	18,599	0.13%	大買/大賣/
2022/09/23	133.4	37.10	7	37.04	37.00	126.4	18,381	0.69%	大買/鉅額交易
2022/09/22	39.8	37.46	7	37.51	37.55	32.8	18,250	0.18%
2022/09/21	15.4	38.23	5.1	38.12	38.10	10.3	17,880	0.06%
2022/09/20	3.6	38.68	1	38.60	38.55	2.6	17,513	0.01%
2022/09/19	2.6	38.83	2.1	38.88	38.80	0.6	17,397	0.00%
2022/09/16	22.6	38.87	6	38.79	38.60	16.6	17,332	0.10%
2022/09/15	12.9	39.51	5.2	39.51	39.55	7.8	16,939	0.05%
2022/09/14	6.7	39.68	5.5	39.71	39.65	1.2	16,875	0.01%
2022/09/13	6.3	39.77	4	39.94	39.90	2.3	16,925	0.01%
2022/09/12	12.4	39.74	3	39.80	39.80	9.4	16,977	0.06%
2022/09/08	6.3	39.79	13.4	39.76	39.85	-7.1	17,321	-0.04%
2022/09/07	3.1	39.76	3	39.67	39.70	0.2	17,462	0.00%
2022/09/06	8.3	39.77	20.5	39.53	39.85	-12.2	17,501	-0.07%
2022/09/05	1	38.70	10.8	38.95	39.10	-9.8	17,483	-0.06%
2022/09/02	15.6	38.56	6.9	38.48	38.50	8.7	17,570	0.05%
2022/09/01	7.1	38.90	0	0.00	38.90	7.1	17,325	0.04%
2022/08/31	7.2	39.32	5	39.25	39.30	2.2	17,158	0.01%
2022/08/30	3.6	39.34	0	0.00	39.25	3.6	17,048	0.02%
2022/08/29	5.8	39.17	7.3	39.16	39.35	-1.5	17,169	-0.01%
2022/08/26	5.2	39.57	10.4	39.58	39.65	-5.2	17,183	-0.03%
2022/08/25	3	39.35	17.2	39.33	39.55	-14.2	17,263	-0.08%
2022/08/24	17.1	39.21	6.7	39.18	39.25	10.3	17,398	0.06%
2022/08/23	7.2	39.18	5.2	39.22	39.35	2	17,816	0.01%
2022/08/22	13	39.13	6.6	39.23	39.65	6.5	17,936	0.04%
2022/08/19	5.1	39.39	0	0.00	39.45	5.1	18,065	0.03%
2022/08/18	10	39.66	2	39.68	39.80	8	18,153	0.04%
2022/08/17	1.1	39.40	8	39.58	40.00	-6.9	18,215	-0.04%
2022/08/16	10.4	39.27	16	39.38	39.35	-5.6	18,244	-0.03%
2022/08/15	4.2	39.20	2	39.20	39.30	2.2	18,314	0.01%
2022/08/12	4.2	39.27	1	39.25	39.30	3.2	18,719	0.02%
2022/08/11	14.3	38.69	9	38.94	39.35	5.3	18,846	0.03%
2022/08/10	5.3	38.49	1	38.65	38.75	4.3	18,945	0.02%
2022/08/09	4.1	38.32	0	0.00	38.75	4.1	19,108	0.02%
2022/08/08	1.3	38.47	1	38.30	38.70	0.3	19,258	0.00%
2022/08/05	35	38.87	2	38.98	38.85	33	19,436	0.17%
2022/08/04	5.9	38.86	11.6	38.92	38.75	-5.7	19,943	-0.03%
2022/08/03	10.1	38.94	16	38.94	39.10	-6	20,186	-0.03%
2022/08/02	20.1	39.13	19	39.06	39.15	1.1	20,245	0.01%
2022/08/01	27.1	39.21	1	39.15	39.50	26.1	20,243	0.13%
2022/07/29	13	38.55	10	38.50	38.75	3	20,205	0.01%
2022/07/28	4.3	38.15	3	38.05	38.20	1.3	20,134	0.01%
2022/07/27	15.3	37.87	0	0.00	37.85	15.3	20,075	0.08%
2022/07/26	30	37.84	0	0.00	37.80	30	20,246	0.15%
2022/07/25	10.5	37.86	2	37.88	37.85	8.5	20,320	0.04%
2022/07/22	34.1	37.75	4	37.75	37.70	30.1	20,389	0.15%
2022/07/21	43.6	38.00	8	37.92	38.05	35.6	20,196	0.18%
2022/07/20	29.8	41.71	4	41.73	41.60	25.8	19,656	0.13%
2022/07/19	10	41.12	5	41.25	41.65	5	19,510	0.03%
2022/07/18	13	40.17	2	40.15	40.70	11	19,267	0.06%
2022/07/15	11.3	40.84	1	41.00	40.50	10.3	19,169	0.05%
2022/07/14	3	41.75	0	0.00	41.70	3	19,107	0.02%
2022/07/13	5.1	41.72	11.1	41.82	41.80	-6	19,230	-0.03%
2022/07/12	2.8	40.91	0	0.00	41.00	2.8	19,337	0.01%
2022/07/11	12.5	41.05	1	41.15	41.10	11.5	19,484	0.06%
2022/07/08	6	40.60	2.2	40.61	40.80	3.8	19,573	0.02%
2022/07/07	0	0.00	7	40.87	40.90	-7	19,674	-0.04%
2022/07/06	2	40.35	0	0.00	40.00	2	20,055	0.01%
2022/07/05	2	40.55	3.1	40.49	40.75	-1.1	19,967	-0.01%
2022/07/04	3.7	40.06	7	40.05	40.00	-3.3	19,809	-0.02%
2022/07/01	19	40.46	4	40.36	40.35	15	19,681	0.08%
2022/06/30	3.4	39.48	0	0.00	39.50	3.4	19,421	0.02%
2022/06/29	2.2	39.49	0	0.00	39.55	2.2	19,227	0.01%
2022/06/28	4	39.68	1	40.00	39.60	3	19,218	0.02%
2022/06/27	5.7	39.96	1	40.20	39.80	4.7	19,203	0.02%
2022/06/24	8	39.54	1	39.65	39.50	7	19,070	0.04%
2022/06/23	6.5	39.16	0	0.00	39.00	6.5	18,963	0.03%
2022/06/22	6	39.57	1	39.60	39.50	5	18,809	0.03%
2022/06/21	7	39.31	0	0.00	39.45	7	18,775	0.04%
2022/06/20	15.1	39.08	11	39.19	38.85	4.1	18,695	0.02%
2022/06/17	16.2	39.66	13	39.67	39.60	3.2	18,440	0.02%
2022/06/16	6.2	40.26	10	40.10	40.00	-3.8	18,279	-0.02%
2022/06/15	15.8	40.12	0	0.00	40.05	15.8	18,452	0.09%
2022/06/14	14.4	40.16	1	40.40	40.10	13.4	18,363	0.07%
2022/06/13	15.2	40.86	0	0.00	40.80	15.2	18,122	0.08%
2022/06/10	13	41.44	5.1	41.55	41.40	7.9	17,840	0.04%
2022/06/09	2.1	41.60	1	41.55	41.55	1.1	17,831	0.01%
2022/06/08	8.5	41.61	1	41.60	41.75	7.5	17,785	0.04%
2022/06/07	3.1	41.49	0	0.00	41.35	3.1	17,736	0.02%
2022/06/06	7	41.61	0	0.00	41.55	7	17,502	0.04%
2022/06/02	13.2	41.73	0	0.00	41.70	13.2	17,511	0.08%
2022/06/01	8.1	42.29	0	0.00	42.10	8.1	17,534	0.05%
2022/05/31	7.5	42.82	0	0.00	42.60	7.5	17,391	0.04%
2022/05/30	3.1	42.94	2	42.90	42.80	1.1	16,918	0.01%
2022/05/27	3.1	42.24	9	42.23	42.20	-5.9	16,696	-0.04%
2022/05/26	9.2	42.07	5	42.18	41.70	4.2	16,596	0.03%
2022/05/25	12	41.73	5	41.76	41.65	7	16,538	0.04%
2022/05/24	21	41.28	3	41.23	41.20	18	16,462	0.11%
2022/05/23	16	41.32	0	0.00	41.20	16	16,294	0.10%
2022/05/20	11	41.32	0	0.00	41.15	11	16,186	0.07%
2022/05/19	3.1	41.12	1	41.25	41.10	2.1	15,717	0.01%
2022/05/18	10.6	41.47	2	41.33	41.60	8.6	15,532	0.06%
2022/05/17	1	41.50	0	0.00	41.50	1	15,250	0.01%
2022/05/16	3	41.25	2	41.20	41.25	1	15,019	0.01%
2022/05/13	2.2	41.47	3	41.52	41.60	-0.8	14,715	-0.01%
2022/05/12	26.1	41.22	8	41.69	40.80	18.1	14,482	0.13%
2022/05/11	18.8	42.66	10.1	42.67	42.65	8.7	13,898	0.06%
2022/05/10	10.6	43.86	3	43.80	43.85	7.6	13,469	0.06%
2022/05/09	16.4	44.42	0.6	44.40	44.25	15.8	13,279	0.12%
2022/05/06	12.2	45.13	7	45.28	45.10	5.2	13,113	0.04%
2022/05/05	4.2	45.66	2	45.65	45.60	2.2	13,152	0.02%
2022/05/04	3	45.42	1	45.25	45.50	2	13,127	0.02%
2022/05/03	8.3	45.36	2	45.20	45.35	6.3	13,228	0.05%
2022/04/29	14.2	46.08	0	0.00	45.90	14.2	12,942	0.11%
2022/04/28	5.2	45.96	0	0.00	46.10	5.2	12,785	0.04%
2022/04/27	5.2	45.85	13	45.93	45.80	-7.8	12,580	-0.06%
2022/04/26	4	46.13	0	0.00	46.20	4	12,312	0.03%
2022/04/25	12.4	46.11	1	46.15	46.10	11.4	12,241	0.09%
2022/04/22	11.1	46.54	3	46.50	46.55	8.1	12,099	0.07%
2022/04/21	34.6	46.95	0	0.00	46.80	34.6	12,074	0.29%
2022/04/20	25.1	46.51	4	46.51	46.60	21.1	12,063	0.17%
2022/04/19	10.2	46.35	0	0.00	46.35	10.2	11,970	0.09%
2022/04/18	19.2	46.50	0	0.00	46.50	19.2	11,843	0.16%
2022/04/15	15.5	47.18	0.1	47.15	47.10	15.4	11,628	0.13%
2022/04/14	5.1	47.70	0	0.00	47.70	5.1	11,442	0.04%
2022/04/13	13.1	47.97	12	47.94	48.00	1	11,348	0.01%
2022/04/12	13.8	48.09	1	48.65	48.00	12.8	11,175	0.11%
2022/04/11	2	49.57	3	49.40	49.45	-1	10,764	-0.01%
2022/04/08	1	49.60	0	0.00	49.80	1	10,837	0.01%
2022/04/07	7	49.79	4.3	49.76	49.55	2.7	10,806	0.03%
2022/04/06	2.1	49.76	7	49.91	50.20	-4.9	10,709	-0.05%
2022/04/01	2.1	49.78	3.5	49.81	49.75	-1.4	10,657	-0.01%
2022/03/31	4.2	50.07	12.8	50.01	49.90	-8.6	10,588	-0.08%
2022/03/30	5	49.90	7.2	49.86	49.85	-2.2	10,436	-0.02%
2022/03/29	1	49.75	1	49.60	49.80	0	10,432	0.00%
2022/03/28	3.2	49.31	7	49.29	49.70	-3.8	10,389	-0.04%
2022/03/25	5.1	49.78	4.4	49.66	49.70	0.7	10,342	0.01%
2022/03/24	5.1	49.83	10.1	49.78	49.95	-5	10,385	-0.05%
2022/03/23	8.5	49.63	15.5	49.59	49.65	-7	10,460	-0.07%
2022/03/22	7	49.47	4	49.53	49.70	3	10,377	0.03%
2022/03/21	9.2	49.46	10.6	49.40	49.75	-1.5	10,380	-0.01%
2022/03/18	9.1	48.63	11	48.68	48.95	-1.9	10,135	-0.02%
2022/03/17	5.9	47.99	5.2	48.00	48.00	0.6	9,745	0.01%
2022/03/16	11.2	47.82	11	47.88	47.85	0.2	9,630	0.00%
2022/03/15	2	47.50	7	47.79	47.95	-5	9,597	-0.05%
2022/03/14	1.5	47.62	0	0.00	47.55	1.5	9,592	0.02%
2022/03/11	1.1	47.55	5	47.50	47.45	-3.9	9,676	-0.04%
2022/03/10	2.4	47.33	9	47.57	47.60	-6.6	9,818	-0.07%
2022/03/09	2	47.25	7.6	47.31	47.25	-5.6	9,901	-0.06%
2022/03/08	13.2	46.99	9	47.02	46.95	4.2	10,051	0.04%
2022/03/07	4.6	47.08	0	0.00	47.10	4.6	10,059	0.05%
2022/03/04	6.1	47.69	0.2	47.95	47.65	5.8	10,340	0.06%
2022/03/03	2	47.90	0	0.00	48.05	2	10,465	0.02%
2022/03/02	0.3	47.75	2	47.70	48.00	-1.8	10,752	-0.02%
2022/03/01	0.1	47.75	0	0.00	47.80	0.1	10,862	0.00%
2022/02/25	14.6	47.03	1	47.35	47.35	13.6	10,955	0.12%
2022/02/24	2	47.25	0	0.00	47.30	2	10,884	0.02%
2022/02/23	3	47.62	1.2	47.71	47.65	1.9	10,872	0.02%
2022/02/22	2.1	47.35	0	0.00	47.70	2.1	10,974	0.02%
2022/02/21	1	47.45	0	0.00	47.60	1	10,977	0.01%
2022/02/18	6	47.41	0	0.00	47.45	6	11,056	0.05%
2022/02/17	0.2	47.35	4	47.43	47.45	-3.8	11,143	-0.03%
2022/02/16	3	47.02	0	0.00	47.00	3	11,199	0.03%
2022/02/15	4.2	47.04	1	46.85	47.00	3.2	11,255	0.03%
2022/02/14	2.7	47.02	0	0.00	47.15	2.7	11,341	0.02%
2022/02/11	0	47.50	12	47.51	47.55	-12	11,337	-0.11%
2022/02/10	0.2	47.30	5	47.19	47.55	-4.8	11,361	-0.04%
2022/02/09	3.3	47.02	3.3	47.21	47.30	0	11,433	0.00%
2022/02/08	0.3	47.14	3	47.00	46.95	-2.7	11,535	-0.02%
2022/02/07	5.8	46.59	0	0.00	47.10	5.8	11,491	0.05%
2022/01/26	3.1	46.86	4	46.75	46.85	-0.9	11,314	-0.01%
2022/01/25	17.5	46.73	0	0.00	46.80	17.5	11,349	0.15%
2022/01/24	2.1	47.15	4	47.14	47.15	-1.9	11,222	-0.02%
2022/01/21	2.8	47.40	21	47.28	47.40	-18.2	11,339	-0.16%
2022/01/19	1	47.55	1	47.65	47.60	0	11,341	0.00%
2022/01/18	2.3	47.52	0	0.00	47.75	2.3	11,490	0.02%
2022/01/17	2	47.50	0	0.00	47.60	2	11,598	0.02%
2022/01/14	13.1	47.65	1	47.50	47.60	12.1	11,605	0.10%
2022/01/13	10	47.65	11	47.94	47.95	-1	11,826	-0.01%
2022/01/12	2	47.23	0	0.00	47.50	2	12,070	0.02%
2022/01/11	1	47.20	0	0.00	47.50	1	12,310	0.01%
2022/01/10	7.9	47.08	57	47.25	47.30	-49.1	12,274	-0.40%
2022/01/07	3.2	47.34	3.1	47.30	47.45	0.1	12,237	0.00%
2022/01/05	1.4	47.19	0	0.00	47.15	1.4	12,240	0.01%
2022/01/04	2.5	47.29	14	47.13	47.30	-11.5	12,299	-0.09%
2022/01/03	1.1	47.61	1	47.80	47.45	0.1	12,196	0.00%
2021/12/30	1	48.05	0	0.00	48.00	1	12,155	0.01%
2021/12/29	1	48.15	0	0.00	48.15	1	12,270	0.01%
2021/12/28	5	48.00	3	47.95	48.15	2	12,350	0.02%
2021/12/27	5.1	48.00	4	48.01	48.10	1.1	12,448	0.01%
2021/12/24	2	47.90	2.1	47.85	47.90	-0.1	12,692	0.00%
2021/12/23	0.1	47.65	1	47.65	47.70	-1	12,853	-0.01%
2021/12/22	0	47.35	0	0.00	47.40	0	12,914	0.00%
2021/12/21	0.5	47.30	4	47.23	47.25	-3.5	13,062	-0.03%
2021/12/20	8.1	47.27	1	47.35	47.40	7.1	13,199	0.05%
2021/12/17	2	47.43	0.2	47.50	47.45	1.8	13,236	0.01%
2021/12/16	1.1	46.90	1	46.95	46.90	0.1	13,161	0.00%
2021/12/15	0.4	47.20	0	0.00	46.95	0.4	13,398	0.00%
2021/12/14	2.1	47.03	11	47.11	47.00	-8.9	13,527	-0.07%
2021/12/13	2	47.23	5	47.15	47.10	-3	13,762	-0.02%
2021/12/09	4.1	47.39	0.2	47.80	47.40	3.9	14,718	0.03%
2021/12/08	4	47.65	0	47.65	47.70	4	15,007	0.03%
2021/12/07	11	47.09	0	0.00	47.55	11	15,100	0.07%
2021/12/06	4.3	46.85	3	46.88	47.30	1.3	15,059	0.01%
2021/12/03	6.5	46.46	0	46.70	46.40	6.5	15,012	0.04%
2021/12/02	6.1	46.41	2	46.40	46.30	4.1	14,910	0.03%
2021/12/01	9.2	46.36	6	46.40	46.60	3.2	14,885	0.02%
2021/11/30	16.1	46.68	5.4	47.08	46.00	10.8	14,816	0.07%
2021/11/29	6.1	46.35	3.1	46.07	46.50	3	14,386	0.02%
2021/11/26	22.9	46.58	8	46.68	46.50	14.9	14,324	0.10%
2021/11/25	4.7	47.24	1	47.15	47.15	3.7	14,217	0.03%
2021/11/24	16.3	47.40	3	47.47	47.45	13.3	14,124	0.09%
2021/11/23	3.4	47.83	4	47.80	47.80	-0.6	13,953	0.00%
2021/11/22	7.6	47.95	0.1	48.05	47.90	7.5	13,999	0.05%
2021/11/19	9.3	48.15	4	48.11	48.30	5.3	13,936	0.04%
2021/11/18	8.1	48.30	8	48.31	48.30	0.1	13,882	0.00%
2021/11/17	12.5	48.36	0.2	48.60	48.55	12.3	13,875	0.09%
2021/11/16	4.1	48.51	0	0.00	48.65	4.1	13,977	0.03%
2021/11/15	6.2	48.37	0	0.00	48.60	6.2	14,174	0.04%
2021/11/12	4	48.49	98	48.48	48.70	-94	14,358	-0.65%
2021/11/11	5	48.64	0	0.00	48.80	5	14,578	0.03%
2021/11/10	5.2	48.48	0	0.00	48.70	5.2	14,843	0.03%
2021/11/09	4.2	48.60	4	48.65	48.80	0.2	15,088	0.00%
2021/11/08	2.1	48.73	5	48.71	48.95	-2.9	16,197	-0.02%
2021/11/05	4.5	47.95	0.5	48.15	48.15	4	16,989	0.02%
2021/11/04	8.2	48.07	0	0.00	48.10	8.2	17,324	0.05%
2021/11/03	6	48.10	0	0.00	48.15	6	17,764	0.03%
2021/11/02	4.2	48.31	2	48.38	48.15	2.2	18,197	0.01%
2021/11/01	1	48.15	35	48.18	48.25	-34	18,674	-0.18%
2021/10/29	5.3	48.30	3.5	48.41	48.25	1.8	18,923	0.01%
2021/10/28	1	48.50	0	0.00	48.50	1	19,472	0.01%
2021/10/27	6.2	48.44	0	0.00	48.35	6.2	19,594	0.03%
2021/10/26	10	48.60	1	48.65	48.45	9	19,646	0.05%
2021/10/25	3.1	48.26	5	48.16	48.25	-1.9	19,726	-0.01%
2021/10/22	4.8	48.91	2	48.85	48.80	2.8	20,089	0.01%
2021/10/21	2.1	48.48	1	48.60	48.75	1.1	20,240	0.01%
2021/10/20	21	48.36	8	48.46	48.35	13	20,272	0.06%
2021/10/19	19.6	49.34	1	49.20	49.10	18.6	20,369	0.09%
2021/10/18	1.3	49.88	0	0.00	49.80	1.3	20,223	0.01%
2021/10/15	2	49.90	0	0.00	50.10	2	20,486	0.01%
2021/10/14	5	50.14	1.1	50.29	49.90	3.9	20,492	0.02%
2021/10/13	2.1	50.31	7.7	50.42	50.50	-5.6	20,515	-0.03%
2021/10/12	0.3	50.20	1	50.10	50.20	-0.8	20,491	0.00%
2021/10/07	6.1	50.03	1	50.30	50.40	5.1	20,717	0.02%
2021/10/06	1.2	49.89	3	49.85	49.90	-1.8	20,940	-0.01%
2021/10/05	0.2	50.20	7.4	50.11	50.30	-7.2	21,193	-0.03%
2021/10/04	4	50.05	1	50.00	50.00	3	21,654	0.01%
2021/10/01	5.3	50.06	0	0.00	50.20	5.3	22,316	0.02%
2021/09/30	2.3	50.74	4	50.98	51.00	-1.7	22,380	-0.01%
2021/09/29	3.1	50.54	39	50.48	50.60	-35.9	22,519	-0.16%
2021/09/28	1.2	50.95	1	51.00	51.00	0.2	22,713	0.00%
2021/09/27	4	50.90	4.1	51.05	51.10	-0.1	22,761	0.00%
2021/09/24	0	0.00	1	51.30	51.30	-1	22,881	0.00%
2021/09/23	15	51.03	7	51.07	51.20	8	22,886	0.03%
2021/09/22	14.1	50.00	58	50.06	50.70	-43.9	22,838	-0.19%
2021/09/17	4.2	51.20	13	51.39	50.70	-8.8	22,742	-0.04%
2021/09/16	25.1	51.70	13	51.54	51.70	12.1	22,693	0.05%
2021/09/15	4	51.25	4.2	51.15	51.20	-0.2	22,526	0.00%
2021/09/14	16.1	51.29	39.6	51.44	51.40	-23.5	22,421	-0.10%
2021/09/13	25.2	49.95	28.2	49.97	50.10	-3	21,802	-0.01%
2021/09/10	0.2	48.53	3	48.90	49.00	-2.9	21,700	-0.01%
2021/09/09	0	48.20	2	48.08	48.20	-2	21,833	-0.01%
2021/09/08	0.1	48.66	68.3	48.44	48.55	-68.2	21,908	-0.31%
2021/09/07	1.1	48.85	2	48.90	48.75	-0.9	21,992	0.00%
2021/09/06	3	48.87	6.2	48.96	48.80	-3.2	22,010	-0.01%
2021/09/03	1.1	48.39	0	0.00	48.50	1.1	21,935	0.01%
2021/09/02	9.4	47.83	8	47.83	47.90	1.4	21,889	0.01%
2021/09/01	2.2	48.02	3.5	48.09	48.40	-1.3	21,952	-0.01%
2021/08/31	1	47.30	7.1	47.71	48.45	-6.1	21,850	-0.03%
2021/08/30	7.2	47.33	2	47.45	47.60	5.2	21,749	0.02%
2021/08/27	4	47.16	1	46.95	47.45	3	21,802	0.01%
2021/08/26	2.6	46.80	0	0.00	46.95	2.6	22,042	0.01%
2021/08/25	4.1	47.15	9	47.10	47.20	-4.9	22,198	-0.02%
2021/08/24	9.1	46.59	4.1	46.61	46.75	5	22,216	0.02%
2021/08/23	1.1	46.58	1.1	46.91	46.80	0	22,436	0.00%
2021/08/20	6.5	46.29	4	46.28	46.15	2.5	22,539	0.01%
2021/08/19	27.9	46.31	6	46.68	46.20	21.9	22,907	0.10%
2021/08/18	71.7	46.92	6	46.83	47.25	65.7	22,789	0.29%
2021/08/17	12.2	47.33	3	47.23	47.30	9.2	22,621	0.04%
2021/08/16	19.1	47.98	8.3	47.96	47.95	10.9	22,465	0.05%
2021/08/13	18.4	48.32	25.1	48.32	48.40	-6.7	22,509	-0.03%
2021/08/12	42.2	46.87	79	47.29	47.60	-36.8	22,621	-0.16%
2021/08/11	156.2	51.18	12.1	51.17	51.10	144	21,868	0.66%	大買/鉅額交易
2021/08/10	38.2	51.82	16	51.99	51.90	22.2	21,421	0.10%
2021/08/09	40	52.14	10	52.10	52.40	30	21,726	0.14%
2021/08/06	5.1	52.66	15.2	52.80	52.90	-10.1	21,805	-0.05%
2021/08/05	8.1	52.93	4	52.70	52.70	4.1	22,168	0.02%
2021/08/04	36	53.91	7.1	54.00	53.80	28.9	23,135	0.13%
2021/08/03	7	53.58	27.2	53.58	53.90	-20.2	23,671	-0.09%
2021/08/02	1.1	52.61	0	0.00	52.80	1.1	23,444	0.00%
2021/07/30	0	0.00	1	52.70	52.60	-1	23,936	0.00%
2021/07/29	0	0.00	12	52.38	52.90	-12	24,450	-0.05%
2021/07/28	13.1	52.20	16	52.65	52.40	-2.9	24,837	-0.01%
2021/07/27	11.3	52.81	16.1	52.77	53.00	-4.8	25,536	-0.02%
2021/07/26	9	53.34	90	53.22	53.20	-81	26,205	-0.31%
2021/07/23	12.1	52.60	11	52.86	53.00	1.1	26,532	0.00%
2021/07/22	10.1	52.06	33	51.92	52.10	-22.9	26,663	-0.09%
2021/07/21	57	51.98	19.3	52.10	51.80	37.8	27,077	0.14%
2021/07/20	2	51.70	7	51.66	51.70	-5	27,984	-0.02%
2021/07/19	0	0.00	1	51.60	52.00	-1	29,485	0.00%
2021/07/16	8.1	51.44	4	51.40	51.50	4.1	32,699	0.01%
2021/07/15	1	51.40	2	51.55	51.60	-1	34,817	0.00%
2021/07/14	13.7	51.35	9	51.39	51.50	4.7	36,177	0.01%
2021/07/13	12	52.06	96.2	51.97	51.90	-84.2	36,859	-0.23%
2021/07/12	21.1	52.14	22.1	52.10	52.20	-1	37,265	0.00%
2021/07/09	22.1	52.42	27	52.29	52.00	-4.9	37,473	-0.01%
2021/07/08	85	52.43	21.3	52.54	52.80	63.7	37,291	0.17%
2021/07/07	7.1	51.15	5	51.22	51.30	2.1	36,928	0.01%
2021/07/06	15.3	51.00	17.1	50.95	51.20	-1.8	36,823	0.00%
2021/07/05	21.4	50.61	0.1	50.90	50.60	21.3	36,751	0.06%
2021/07/02	4.5	50.60	3.2	50.81	50.50	1.3	36,605	0.00%
2021/07/01	18.1	50.65	5.2	50.73	50.60	12.9	36,533	0.04%
2021/06/30	5.1	51.05	2.2	51.11	51.00	2.9	36,744	0.01%
2021/06/29	5	51.08	3	51.10	51.20	2	36,788	0.01%
2021/06/28	5	51.04	12.5	51.04	51.10	-7.5	36,966	-0.02%
2021/06/25	0	0.00	1.5	51.07	51.00	-1.5	36,992	0.00%
2021/06/24	4	50.90	1.8	51.15	51.10	2.2	37,241	0.01%
2021/06/23	4.1	50.68	10.7	50.91	51.00	-6.6	37,676	-0.02%
2021/06/22	1	50.80	5	51.06	50.90	-4	37,792	-0.01%
2021/06/21	24	50.65	24.1	50.58	50.70	-0.1	37,889	0.00%
2021/06/18	13	51.11	5	51.18	51.00	8	38,189	0.02%
2021/06/17	3.1	51.57	3	51.57	51.50	0.1	39,486	0.00%
2021/06/16	4	51.80	21	51.75	51.90	-17	39,623	-0.04%
2021/06/15	1.2	51.15	0	0.00	51.30	1.2	39,581	0.00%
2021/06/11	6.2	51.38	10	51.40	51.40	-3.8	39,636	-0.01%
2021/06/09	8.2	50.98	5	51.04	51.30	3.2	39,925	0.01%
2021/06/08	4	51.15	2	51.50	51.40	2	40,039	0.01%
2021/06/07	6.1	51.17	2	51.35	51.50	4.1	40,264	0.01%
2021/06/04	20.3	51.94	13	51.88	51.90	7.3	40,452	0.02%
2021/06/03	14.3	52.03	14.1	52.16	52.30	0.2	40,659	0.00%
2021/06/02	9	51.59	27	51.86	52.00	-18	40,510	-0.04%
2021/06/01	1.6	51.37	1.1	51.50	51.50	0.5	40,290	0.00%
2021/05/31	6.1	51.23	25	51.26	51.60	-18.9	40,457	-0.05%
2021/05/28	2.1	50.36	25	50.43	50.60	-22.9	40,331	-0.06%
2021/05/27	22.3	49.97	0	0.00	50.30	22.3	40,411	0.06%
2021/05/26	8.1	50.70	8	50.96	50.70	0.1	40,254	0.00%
2021/05/25	12.2	51.23	1	51.50	51.10	11.2	40,193	0.03%
2021/05/24	2.1	51.00	4.4	51.18	51.30	-2.3	40,233	-0.01%
2021/05/21	10	51.38	27	53.54	51.20	-17	40,408	-0.04%
2021/05/20	4.1	50.92	32	50.71	50.80	-27.9	40,310	-0.07%
2021/05/19	11.1	50.15	31.1	50.43	50.50	-20	40,085	-0.05%
2021/05/18	5	49.50	10	49.82	50.00	-5	39,915	-0.01%
2021/05/17	16.2	48.01	58.8	47.94	47.90	-42.6	39,776	-0.11%
2021/05/14	33.1	49.82	8	49.61	49.60	25.1	39,121	0.06%
2021/05/13	28.8	48.83	20.4	48.68	49.20	8.5	38,782	0.02%
2021/05/12	61.2	49.35	30.2	49.52	49.60	30.9	38,261	0.08%
2021/05/11	37	51.83	24	51.95	51.60	13	36,972	0.04%
2021/05/10	43.3	52.62	116	52.87	52.90	-72.7	36,241	-0.20%	大賣/
2021/05/07	62.8	52.28	49	52.40	52.30	13.8	36,059	0.04%
2021/05/06	130.1	51.57	13.1	51.86	53.00	117	35,706	0.33%	大買/鉅額交易
2021/05/05	42.6	50.85	23	51.08	50.80	19.6	35,241	0.06%
2021/05/04	59	50.38	52.1	50.41	50.20	6.9	35,127	0.02%
2021/05/03	32	51.33	36	51.41	51.20	-4	34,169	-0.01%
2021/04/29	20.8	52.33	2	52.30	52.10	18.8	33,664	0.06%
2021/04/28	32.2	52.33	8	52.46	53.20	24.2	33,224	0.07%
2021/04/27	40.5	52.68	11	52.75	52.70	29.5	33,106	0.09%
2021/04/26	62.5	53.22	22.1	53.34	53.10	40.4	32,617	0.12%
2021/04/23	54.5	52.52	47.2	52.70	53.00	7.3	31,717	0.02%
2021/04/22	170.2	56.90	120.9	56.01	54.10	49.3	30,558	0.16%	大買/大賣/
2021/04/21	99.4	54.56	116	54.88	55.70	-16.6	27,491	-0.06%	大賣/
2021/04/20	101.5	52.42	99.6	52.59	52.00	1.9	25,459	0.01%	大買/
2021/04/19	54.5	50.00	55.1	50.03	50.40	-0.6	24,106	0.00%
2021/04/16	14.6	48.28	38	48.51	49.00	-23.4	23,301	-0.10%
2021/04/15	57.2	48.16	30.2	47.84	47.90	27.1	22,795	0.12%
2021/04/14	7.3	47.05	25	46.82	47.00	-17.8	22,494	-0.08%
2021/04/13	15.1	47.30	59.5	47.35	47.20	-44.4	22,362	-0.20%
2021/04/12	14.3	46.82	10	46.80	46.85	4.3	22,111	0.02%
2021/04/09	2.2	46.85	10	46.91	46.70	-7.8	22,041	-0.04%
2021/04/08	40.7	46.87	0	0.00	46.90	40.7	21,910	0.19%
2021/04/07	19.1	46.76	20.1	46.80	46.80	-1	21,820	0.00%
2021/04/06	13.5	46.81	79	46.85	46.85	-65.4	21,761	-0.30%
2021/04/01	5.4	46.70	0.5	46.75	46.70	4.9	21,372	0.02%
2021/03/31	2.2	46.72	4.1	46.74	46.80	-1.9	21,256	-0.01%
2021/03/30	1.1	46.31	2	46.43	46.55	-1	21,044	0.00%
2021/03/29	13	46.44	19.1	46.45	46.50	-6.1	20,945	-0.03%
2021/03/26	15	46.09	71.2	46.09	46.15	-56.2	20,680	-0.27%
2021/03/25	79	45.46	6	45.53	45.55	73	20,287	0.36%
2021/03/24	5.3	45.64	35	45.61	45.55	-29.7	20,110	-0.15%
2021/03/23	9.4	45.78	27	45.78	45.70	-17.6	19,996	-0.09%
2021/03/22	63.5	45.99	34.4	45.82	45.80	29.1	19,589	0.15%
2021/03/19	15	42.80	11.1	42.85	42.70	3.9	18,122	0.02%
2021/03/18	8	43.03	69.1	43.13	43.10	-61.1	17,888	-0.34%
2021/03/17	1	42.85	4	42.90	42.85	-3	17,899	-0.02%
2021/03/16	1.3	42.55	5	42.60	42.60	-3.7	17,904	-0.02%
2021/03/15	14.4	42.42	4	42.43	42.35	10.4	17,936	0.06%
2021/03/12	5	42.64	0	0.00	42.70	5	17,781	0.03%
2021/03/11	3	42.88	3	43.10	42.85	0	17,666	0.00%
2021/03/10	3.1	42.97	2	43.10	43.00	1.1	17,600	0.01%
2021/03/09	3	43.13	4.4	42.96	43.40	-1.4	17,714	-0.01%
2021/03/08	5	42.65	2	42.73	42.65	3	17,513	0.02%
2021/03/05	5.1	42.33	2	42.50	42.50	3.1	17,433	0.02%
2021/03/04	17	42.30	0	0.00	42.50	17	17,847	0.10%
2021/03/03	0	0.00	22	42.38	42.55	-22	17,835	-0.12%
2021/03/02	3	42.23	2	42.38	42.10	1	17,744	0.01%
2021/02/26	10.1	42.34	2	42.30	42.00	8.1	17,589	0.05%
2021/02/25	0	42.65	14	42.73	42.90	-14	17,255	-0.08%
2021/02/24	6	42.61	3	42.48	42.55	3	17,267	0.02%
2021/02/23	9	42.20	4.1	42.07	42.45	5	17,237	0.03%
2021/02/22	10	41.85	2	41.90	41.80	8	17,008	0.05%
2021/02/19	3	41.15	2	41.20	41.60	1	16,970	0.01%
2021/02/18	5	41.40	6	41.48	41.35	-1	16,894	-0.01%
2021/02/17	11	41.07	4	41.24	41.25	7	16,801	0.04%
2021/02/05	1.1	40.67	3	40.68	40.85	-1.9	16,576	-0.01%
2021/02/04	10.1	40.45	0	0.00	40.40	10.1	16,647	0.06%
2021/02/03	13.1	40.58	7	40.55	40.55	6.1	17,019	0.04%
2021/02/02	19.1	40.98	7	40.97	40.75	12.1	16,937	0.07%
2021/02/01	7	40.79	2.6	40.86	40.80	4.4	16,812	0.03%
2021/01/29	45	40.30	3	40.22	40.15	42	16,789	0.25%
2021/01/28	37	40.23	4.2	40.39	40.25	32.8	16,597	0.20%
2021/01/27	35.1	40.37	20	40.55	40.35	15.1	16,362	0.09%
2021/01/26	43.2	40.39	0	0.00	40.35	43.2	16,223	0.27%
2021/01/25	8	40.91	0.3	40.90	40.90	7.7	15,710	0.05%
2021/01/22	21.4	40.53	5.3	40.69	40.60	16.1	15,509	0.10%
2021/01/21	11.2	40.92	0	0.00	40.80	11.2	15,191	0.07%
2021/01/20	25.4	41.04	3	41.13	40.95	22.4	15,029	0.15%
2021/01/19	7.1	41.72	4	41.90	41.75	3.1	14,598	0.02%
2021/01/18	14.2	41.50	5.1	41.51	41.60	9.1	14,547	0.06%
2021/01/15	15.1	42.08	6	42.14	41.95	9.1	14,248	0.06%
2021/01/14	15.1	42.55	3	42.52	42.55	12.1	13,868	0.09%
2021/01/13	8	42.69	0	0.00	42.70	8	13,709	0.06%
2021/01/12	10.3	42.83	1	42.80	42.70	9.3	13,599	0.07%
2021/01/11	3	42.88	14	42.90	43.10	-11	13,516	-0.08%
2021/01/08	13.1	42.88	1	43.00	42.95	12.1	13,435	0.09%
2021/01/07	1	42.85	1	42.90	42.85	0	13,366	0.00%
2021/01/06	4	42.83	13	43.07	42.95	-9	13,172	-0.07%
2021/01/05	8	43.12	0	0.00	43.10	8	13,036	0.06%
2021/01/04	28.1	43.18	2	43.15	43.20	26.1	12,974	0.20%
2020/12/31	15	43.37	6.5	43.29	43.20	8.5	12,933	0.07%
2020/12/30	2.1	43.00	5	43.10	43.25	-2.9	12,962	-0.02%
2020/12/29	3.1	42.90	0	0.00	43.00	3.1	12,916	0.02%
2020/12/28	6	42.90	0.1	42.95	43.00	5.9	12,907	0.05%
2020/12/25	1	42.75	2	42.80	42.80	-1	12,961	-0.01%
2020/12/24	9	42.79	3	42.73	42.70	6	13,055	0.05%
2020/12/23	7	42.71	0	0.00	42.80	7	13,075	0.05%
2020/12/22	2.4	43.00	2	42.93	42.95	0.4	13,149	0.00%
2020/12/21	6	43.34	7	43.39	43.50	-1	13,438	-0.01%
2020/12/18	5	42.80	5	42.91	42.95	0	13,750	0.00%
2020/12/17	4.1	42.72	10	42.80	42.65	-5.9	13,865	-0.04%
2020/12/16	0.3	43.20	5	43.10	43.05	-4.7	13,782	-0.03%
2020/12/15	9	42.64	2	42.65	42.50	7	13,764	0.05%
2020/12/14	2	42.80	4	42.75	42.80	-2	13,726	-0.01%
2020/12/11	1.1	43.14	3	42.95	42.90	-1.9	13,816	-0.01%
2020/12/10	1.2	43.21	1	43.25	43.25	0.2	13,749	0.00%
2020/12/09	1	43.40	13	43.42	43.35	-12	13,778	-0.09%
2020/12/08	16	43.30	1	43.35	43.60	15	13,772	0.11%
2020/12/07	1	43.40	56.1	43.41	43.55	-55.1	13,759	-0.40%
2020/12/04	4.1	43.65	6.5	43.60	43.65	-2.4	13,838	-0.02%
2020/12/03	28	43.71	0	0.00	43.50	28	13,761	0.20%
2020/12/02	33	43.14	15	43.20	43.20	18	13,481	0.13%
2020/12/01	1	42.75	11	42.83	43.15	-10	13,676	-0.07%
2020/11/30	1.3	43.41	11	43.50	42.90	-9.7	13,906	-0.07%
2020/11/27	0	0.00	2	43.08	43.30	-2	13,694	-0.01%
2020/11/26	0	0.00	6.1	42.99	42.95	-6.1	13,620	-0.04%
2020/11/25	9	42.84	0	0.00	42.60	9	13,772	0.07%
2020/11/24	12	42.94	0	0.00	42.75	12	13,849	0.09%
2020/11/23	12	42.85	10.2	42.98	43.00	1.9	13,800	0.01%
2020/11/20	2	42.68	0	0.00	42.70	2	13,790	0.01%
2020/11/18	4	42.78	2	42.80	42.70	2	13,816	0.01%
2020/11/17	1	42.60	7	42.59	42.75	-6	13,854	-0.04%
2020/11/16	4	42.26	0	0.00	42.35	4	14,202	0.03%
2020/11/13	4.3	42.22	0	0.00	42.25	4.3	14,467	0.03%
2020/11/12	10	42.49	4	42.51	42.40	6	14,811	0.04%
2020/11/11	35	42.49	25	42.37	42.65	10	14,831	0.07%
2020/11/10	9	41.26	6	41.47	41.55	3	14,766	0.02%
2020/11/09	1	41.10	0	0.00	41.15	1	14,981	0.01%
2020/11/06	7	40.91	0	0.00	40.85	7	16,178	0.04%
2020/11/04	5	40.80	0.1	41.00	40.90	4.9	16,842	0.03%
2020/11/03	10	40.70	0	0.00	40.95	10	17,212	0.06%
2020/10/30	0.2	40.50	0	40.65	40.55	0.2	18,262	0.00%
2020/10/29	14	40.48	3.1	40.50	40.35	10.9	18,465	0.06%
2020/10/28	1	40.60	0	0.00	40.55	1	18,534	0.01%
2020/10/27	8	40.44	0	0.00	40.50	8	18,592	0.04%
2020/10/26	12	40.50	0	0.00	40.50	12	18,606	0.06%
2020/10/23	0	0.00	1	40.90	40.65	-1	18,750	-0.01%
2020/10/22	2	40.48	2	40.53	41.00	0	18,943	0.00%
2020/10/21	4	40.38	0	0.00	40.30	4	19,040	0.02%
2020/10/20	6.2	40.31	0	0.00	40.35	6.2	19,061	0.03%
2020/10/19	6	40.60	40	40.66	40.45	-34	19,122	-0.18%
2020/10/16	1.2	40.36	0	0.00	40.30	1.2	19,278	0.01%
2020/10/15	22	40.31	0.1	40.50	40.30	22	19,671	0.11%
2020/10/14	5	40.70	0	0.00	40.50	5	19,700	0.03%
2020/10/13	4	40.64	1	40.40	40.50	3	19,784	0.02%
2020/10/12	9	40.84	0	0.00	40.95	9	20,214	0.04%
2020/10/08	31	41.00	0	0.00	41.15	31	20,431	0.15%
2020/10/07	2	41.10	0	0.00	41.15	2	20,445	0.01%
2020/10/06	1	41.20	2	41.33	41.40	-1	20,441	0.00%
2020/10/05	1	41.05	2	41.13	41.00	-1	20,601	0.00%
2020/09/30	0	0.00	5.1	41.52	41.40	-5.1	20,812	-0.02%
2020/09/29	2	41.10	1	41.50	41.20	1	20,975	0.00%
2020/09/28	1	40.75	0	0.00	40.95	1	21,043	0.00%
2020/09/25	7	40.52	10.7	40.61	40.55	-3.7	21,224	-0.02%
2020/09/24	28	40.19	11	40.15	40.05	17	21,293	0.08%
2020/09/23	32	41.07	6	41.03	41.00	26	21,057	0.12%
2020/09/22	6	41.85	33	41.70	41.80	-27	20,759	-0.13%
2020/09/21	3	42.28	0	0.00	42.25	3	20,638	0.01%
2020/09/17	0	0.00	1	42.65	42.55	-1	20,727	0.00%
2020/09/16	1.6	42.90	6	42.65	42.85	-4.5	20,772	-0.02%
2020/09/15	3	42.65	0	0.00	42.70	3	20,736	0.01%
2020/09/14	0	0.00	1	42.70	42.95	-1	20,963	0.00%
2020/09/11	0	0.00	1	42.35	42.30	-1	20,893	0.00%
2020/09/09	4	42.30	0	0.00	42.55	4	20,892	0.02%
2020/09/08	11	42.74	4	42.70	42.70	7	20,918	0.03%
2020/09/07	4	42.23	2	42.30	42.70	2	21,054	0.01%
2020/09/04	14	42.17	3	42.18	42.20	11	21,101	0.05%
2020/09/03	5	42.65	1	42.50	42.70	4	21,075	0.02%
2020/09/02	16	42.39	4	42.70	42.65	12	20,913	0.06%
2020/09/01	11	42.73	2	42.75	42.75	9	20,813	0.04%
2020/08/31	8	43.14	3.1	43.12	42.90	4.9	20,717	0.02%
2020/08/28	7	43.49	1	43.30	43.50	6	20,610	0.03%
2020/08/27	5	43.78	0.1	43.95	43.85	4.9	20,645	0.02%
2020/08/26	5	43.94	1	43.95	44.10	4	20,707	0.02%
2020/08/25	1	44.05	66.2	44.24	44.10	-65.2	20,673	-0.32%
2020/08/24	2	44.13	1	44.25	44.05	1	21,049	0.00%
2020/08/21	7	44.23	7	44.00	44.25	0	21,056	0.00%
2020/08/20	17	44.09	27	43.98	43.50	-10	20,862	-0.05%
2020/08/19	19	44.55	9	44.44	44.35	10	20,547	0.05%
2020/08/18	9	44.01	42	43.74	44.00	-33	20,240	-0.16%
2020/08/17	76	43.28	5	43.46	43.35	71	19,928	0.36%
2020/08/14	18	42.09	5	42.44	42.85	13	19,825	0.07%
2020/08/13	12	41.19	0	0.00	41.20	12	19,407	0.06%
2020/08/12	93	41.11	1	41.15	41.00	92	19,247	0.48%
2020/08/11	16	46.57	8.4	46.56	46.50	7.7	18,034	0.04%
2020/08/10	20	46.70	5	46.73	46.60	15	17,645	0.09%
2020/08/07	5	47.14	17	47.16	47.10	-12	17,455	-0.07%
2020/08/06	9	46.97	19	46.99	47.15	-10	17,219	-0.06%
2020/08/05	0	0.00	12	46.21	46.45	-12	16,833	-0.07%
2020/08/04	3	45.65	9	45.38	45.40	-6	16,369	-0.04%
2020/08/03	2	44.85	3	44.90	44.95	-1	16,214	-0.01%
2020/07/31	3	45.23	0	0.00	45.00	3	16,141	0.02%
2020/07/30	5	45.10	3	45.10	45.35	2	16,127	0.01%
2020/07/29	1.2	45.04	6	45.00	45.05	-4.9	16,204	-0.03%
2020/07/28	12	44.26	11	44.50	44.50	1	16,213	0.01%
2020/07/27	5	44.84	11	44.70	44.60	-6	16,216	-0.04%
2020/07/24	4.1	45.18	2	45.35	45.00	2.1	16,217	0.01%
2020/07/23	5.1	45.48	0	0.00	45.60	5.1	16,183	0.03%
2020/07/22	5.1	45.40	0.3	45.45	45.50	4.8	16,181	0.03%
2020/07/21	14	45.54	2	45.48	45.55	12	16,060	0.07%
2020/07/20	2	45.10	0	0.00	45.10	2	15,811	0.01%
2020/07/17	5	44.81	1	44.90	44.80	4	15,774	0.03%
2020/07/16	8	44.48	1	44.45	44.50	7	15,824	0.04%
2020/07/15	0	0.00	2	45.50	45.60	-2	15,384	-0.01%
2020/07/14	0	0.00	4	45.15	45.30	-4	15,181	-0.03%
2020/07/13	0	0.00	4.1	45.06	45.20	-4.1	15,199	-0.03%
2020/07/10	1	45.10	9	45.23	44.95	-8	15,301	-0.05%
2020/07/09	1	45.35	1	45.35	45.30	0	15,268	0.00%
2020/07/08	3	44.97	18.1	44.97	45.15	-15.1	15,002	-0.10%
2020/07/07	4	44.24	2	44.40	44.50	2	14,733	0.01%
2020/07/06	1	44.15	7.4	44.39	44.40	-6.4	14,649	-0.04%
2020/07/03	3	43.90	7	43.97	43.95	-4	14,624	-0.03%
2020/07/02	0	0.00	1	43.60	43.60	-1	14,576	-0.01%
2020/07/01	1	43.10	0.2	43.15	43.10	0.8	14,481	0.01%
2020/06/30	1	42.75	0	0.00	42.75	1	14,409	0.01%
2020/06/29	3	42.68	0	0.00	42.65	3	14,485	0.02%
2020/06/24	1	42.75	0	0.00	42.85	1	14,456	0.01%
2020/06/23	22	42.84	0	0.00	42.70	22	14,452	0.15%
2020/06/22	2	42.65	0	0.00	42.90	2	14,506	0.01%
2020/06/19	3	42.62	0	0.00	42.55	3	14,595	0.02%
2020/06/18	2	42.65	1	42.75	42.70	1	14,575	0.01%
2020/06/17	23	42.60	0	0.00	42.85	23	14,913	0.15%
2020/06/16	1	42.80	5.1	42.85	42.85	-4.1	15,214	-0.03%
2020/06/15	11	42.77	3	42.70	42.50	8	15,627	0.05%
2020/06/11	15	43.50	0	0.00	43.30	15	16,268	0.09%
2020/06/10	1	43.90	1	43.90	44.00	0	16,336	0.00%
2020/06/09	2	43.65	15.8	43.75	43.90	-13.8	16,626	-0.08%
2020/06/05	3	43.45	1	43.65	43.65	2	16,879	0.01%
2020/06/04	2	43.40	2	43.50	43.40	0	17,038	0.00%
2020/06/03	0.1	43.60	2	43.58	43.65	-1.9	17,164	-0.01%
2020/06/02	0	0.00	5	43.22	43.30	-5	17,071	-0.03%
2020/06/01	1	43.15	4	43.05	43.10	-3	17,036	-0.02%
2020/05/29	0	0.00	1	42.50	42.55	-1	16,970	-0.01%
2020/05/27	8	42.76	0	0.00	42.85	8	16,655	0.05%
2020/05/25	5	42.34	2	42.60	42.65	3	16,826	0.02%
2020/05/21	0	0.00	6.9	43.07	43.00	-6.9	16,923	-0.04%
2020/05/20	1	43.00	2	43.00	42.90	-1	16,891	-0.01%
2020/05/19	0	0.00	18	43.04	43.00	-18	16,886	-0.11%
2020/05/18	2	42.50	0	0.00	42.35	2	16,725	0.01%
2020/05/15	4	42.30	0	0.00	42.30	4	16,700	0.02%
2020/05/14	0.5	42.60	1	42.50	42.60	-0.5	16,720	0.00%
2020/05/13	4	42.48	1.6	42.64	42.90	2.4	16,615	0.01%
2020/05/12	1	42.90	0	0.00	42.95	1	16,648	0.01%
2020/05/11	1	43.25	0	0.00	43.15	1	16,683	0.01%
2020/05/08	3	42.95	0	0.00	43.00	3	16,728	0.02%
2020/05/07	1	42.70	6	42.99	42.70	-5	16,749	-0.03%
2020/05/06	1	42.60	0	0.00	42.60	1	16,822	0.01%
2020/05/05	1	42.80	4	42.89	42.85	-3	16,875	-0.02%
2020/05/04	15	42.22	3	42.53	42.20	12	16,886	0.07%
2020/04/30	1	42.85	6	43.15	43.20	-5	16,928	-0.03%
2020/04/29	0	0.00	1	42.45	42.55	-1	16,995	-0.01%
2020/04/28	0	0.00	1	42.15	42.25	-1	17,208	-0.01%
2020/04/27	1	42.15	4	42.15	42.00	-3	18,115	-0.02%
2020/04/23	0	0.00	1	42.30	42.15	-1	18,025	-0.01%
2020/04/22	6	41.55	0.1	41.65	41.60	5.9	17,994	0.03%
2020/04/21	1	41.80	6	41.88	41.80	-5	18,175	-0.03%
2020/04/20	0	0.00	1	42.30	42.35	-1	18,223	-0.01%
2020/04/17	3	42.05	20	42.21	42.00	-17	18,450	-0.09%
2020/04/16	1	41.45	3	42.07	41.85	-2	18,435	-0.01%
2020/04/15	8	41.92	0	0.00	41.80	8	18,514	0.04%
2020/04/14	1	41.20	0	41.65	41.65	1	18,414	0.01%
2020/04/13	0.1	40.95	0	0.00	40.80	0.1	18,392	0.00%
2020/04/09	31.3	40.67	0	0.00	40.55	31.3	18,714	0.17%
2020/04/08	5	40.74	1.2	41.08	41.00	3.8	18,786	0.02%
2020/04/07	8	39.91	5	40.02	39.95	3	18,599	0.02%
2020/04/06	1	38.60	0	0.00	39.05	1	18,657	0.01%
2020/04/01	13.1	39.09	5	39.22	39.00	8.1	18,611	0.04%
2020/03/31	1	39.10	5.2	39.36	39.50	-4.2	18,495	-0.02%
2020/03/30	2	39.05	1	39.15	39.15	1	18,316	0.01%
2020/03/27	15	38.95	0	0.00	38.95	15	18,246	0.08%
2020/03/26	2	39.00	7	38.91	38.60	-5	18,248	-0.03%
2020/03/25	5	39.04	8.1	39.19	38.80	-3.1	18,249	-0.02%
2020/03/24	4.3	38.02	13	38.40	38.25	-8.7	18,117	-0.05%
2020/03/23	8	35.56	1	35.40	36.10	7	17,961	0.04%
2020/03/20	0.1	36.95	7	36.36	36.95	-6.9	17,655	-0.04%
2020/03/19	7.4	34.32	11	34.80	33.60	-3.6	17,337	-0.02%
2020/03/18	13	36.65	1	37.40	36.00	12	17,069	0.07%
2020/03/17	19.1	37.80	0.1	37.70	37.60	19	16,688	0.11%
2020/03/16	4	39.45	1.1	39.42	38.85	2.9	16,138	0.02%
2020/03/13	8	39.02	6.9	39.66	40.25	1.1	15,911	0.01%
2020/03/12	1	41.15	1.1	40.54	40.75	-0.1	15,439	0.00%
2020/03/11	1.1	41.99	1	42.20	41.80	0.1	15,048	0.00%
2020/03/10	2	41.68	3	41.68	41.60	-1	14,955	-0.01%
2020/03/09	0	0.00	1	42.35	41.85	-1	14,818	-0.01%
2020/03/06	0	0.00	2.2	43.08	42.85	-2.2	14,613	-0.02%
2020/03/04	0	0.00	2	42.75	42.85	-2	14,772	-0.01%
2020/03/03	1	42.70	1	42.70	42.65	0	14,783	0.00%
2020/03/02	2	42.03	8	41.89	42.25	-6	14,678	-0.04%
2020/02/27	2	42.20	1	42.25	42.25	1	14,824	0.01%
2020/02/26	3	42.28	1	42.35	42.20	2	14,772	0.01%
2020/02/25	1	42.60	2	42.60	42.70	-1	14,628	-0.01%
2020/02/24	1	42.95	0	0.00	43.00	1	14,574	0.01%
2020/02/21	1	43.15	6	43.25	43.25	-5	14,887	-0.03%
2020/02/20	0	43.15	0	0.00	43.15	0	15,079	0.00%
2020/02/18	0	0.00	15	43.05	43.05	-15	15,442	-0.10%
2020/02/17	0	0.00	2	43.05	43.00	-2	15,522	-0.01%
2020/02/14	0	0.00	6	43.26	43.20	-6	15,690	-0.04%
2020/02/13	0	0.00	7	43.24	43.15	-7	15,652	-0.04%
2020/02/12	1	42.80	3.1	42.85	42.80	-2.1	15,560	-0.01%
2020/02/11	0.7	42.60	0	0.00	42.60	0.7	15,533	0.00%
2020/02/10	0	0.00	1	42.50	42.40	-1	15,477	-0.01%
2020/02/07	2	42.43	6	42.15	42.50	-4	15,428	-0.03%
2020/02/06	1	42.55	1	43.05	43.00	0	15,478	0.00%
2020/02/05	0	0.00	11	42.47	42.35	-11	15,557	-0.07%
2020/02/04	4	42.04	0	0.00	42.40	4	15,460	0.03%
2020/02/03	6	40.91	0	0.00	41.55	6	15,348	0.04%
2020/01/31	7	42.24	1	41.95	42.05	6	15,299	0.04%
2020/01/30	10	42.32	19	42.28	41.85	-9	15,164	-0.06%
2020/01/20	2	44.95	2	44.93	44.95	0	14,282	0.00%
2020/01/17	0	0.00	40	44.76	44.90	-40	14,487	-0.28%
2020/01/16	0	0.00	20	44.73	44.75	-20	14,575	-0.14%
2020/01/15	1	44.50	17	44.57	44.55	-16	14,636	-0.11%
2020/01/14	1.1	44.44	0	0.00	44.55	1.1	14,537	0.01%
2020/01/13	1	44.00	14	44.03	44.25	-13	14,595	-0.09%
2020/01/09	31	43.50	15	43.47	43.45	16	15,008	0.11%
2020/01/08	1.1	43.21	1.1	43.44	43.40	0	14,943	0.00%
2020/01/07	0	0.00	34	43.47	43.60	-34	14,877	-0.23%
2020/01/06	1	43.40	1	43.50	43.45	0	14,973	0.00%
2020/01/03	0	0.00	31.1	43.95	43.95	-31.1	14,911	-0.21%
2020/01/02	0	0.00	2.1	44.02	44.10	-2.1	14,838	-0.01%
2019/12/31	3	43.70	3.1	43.69	43.70	-0.1	14,647	0.00%
2019/12/30	9.1	43.61	13	43.72	43.65	-3.9	14,673	-0.03%
2019/12/27	0	0.00	1	43.10	43.25	-1	14,540	-0.01%
2019/12/26	0	0.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/25	3	43.00	0	0.00	43.10	3	14,801	0.02%
2019/12/24	3	43.15	1	43.30	43.15	2	14,907	0.01%
2019/12/23	0	0.00	8.1	43.09	43.25	-8.1	14,952	-0.05%
2019/12/20	0	0.00	1	43.10	42.95	-1	14,978	-0.01%
2019/12/19	1	42.85	0	0.00	43.00	1	14,997	0.01%
2019/12/18	0.8	42.80	6	42.97	43.00	-5.2	15,064	-0.03%
2019/12/17	0	0.00	4	42.89	42.95	-4	15,039	-0.03%
2019/12/16	2	42.75	5	42.86	42.80	-3	14,936	-0.02%
2019/12/13	1	42.50	17	42.65	42.55	-16	14,945	-0.11%
2019/12/12	0.1	42.10	6.5	42.32	42.30	-6.4	14,920	-0.04%
2019/12/11	0	0.00	7	42.21	42.15	-7	14,985	-0.05%
2019/12/10	1	42.00	0	0.00	42.10	1	15,068	0.01%
2019/12/09	0	0.00	11	41.91	42.05	-11	15,165	-0.07%
2019/12/06	1	41.70	0	0.00	41.75	1	15,175	0.01%
2019/12/04	4	41.48	1	41.55	41.75	3	15,645	0.02%
2019/12/03	4	41.68	0	0.00	41.85	4	15,733	0.03%
2019/12/02	7	41.35	2	41.35	41.35	5	15,733	0.03%
2019/11/29	34	41.61	3	41.52	41.40	31	15,719	0.20%
2019/11/27	6	41.83	0	0.00	41.95	6	15,837	0.04%
2019/11/26	14	41.95	1	42.30	41.80	13	15,863	0.08%
2019/11/25	4.7	41.96	4	42.08	41.95	0.7	15,528	0.00%
2019/11/22	7	42.07	2	42.10	42.10	5	15,556	0.03%
2019/11/21	5.1	42.29	0	0.00	42.35	5.1	15,639	0.03%
2019/11/20	0	0.00	23	42.35	42.65	-23	15,535	-0.15%
2019/11/19	5	42.05	8	42.04	42.10	-3	15,188	-0.02%
2019/11/18	11	41.91	36	42.09	42.10	-25	15,006	-0.17%
2019/11/15	1.9	41.47	13	41.60	41.70	-11.1	14,790	-0.07%
2019/11/14	1	41.05	3	41.03	41.15	-2	14,612	-0.01%
2019/11/13	4	41.05	5.1	41.23	41.00	-1.1	14,577	-0.01%
2019/11/12	2	40.55	6	40.50	40.65	-4	14,491	-0.03%
2019/11/11	4.2	40.50	0	0.00	40.35	4.2	14,806	0.03%
2019/11/07	0	0.00	0.1	40.95	40.95	-0.1	15,890	0.00%
2019/11/06	0.3	40.85	1	40.85	40.80	-0.7	16,088	0.00%
2019/11/05	13	40.64	0	0.00	40.90	13	16,203	0.08%
2019/11/04	5	40.92	1	41.00	40.95	4	16,285	0.02%
2019/11/01	17.7	40.49	0	0.00	40.55	17.7	16,295	0.11%
2019/10/31	13	40.52	30	40.45	40.45	-17	16,600	-0.10%
2019/10/30	12	40.41	10	40.25	40.35	2	16,869	0.01%
2019/10/29	17	40.58	1	40.65	40.65	16	16,765	0.10%
2019/10/28	9	40.70	0	0.00	40.75	9	16,612	0.05%
2019/10/25	2	40.75	0	0.00	40.85	2	16,652	0.01%
2019/10/24	0	0.00	8	41.02	41.00	-8	16,478	-0.05%
2019/10/23	10	41.15	35.7	40.95	40.95	-25.7	16,533	-0.16%
2019/10/22	11	41.42	9.1	41.21	41.40	1.9	16,532	0.01%
2019/10/21	1	41.75	21	41.31	41.50	-20	16,453	-0.12%
2019/10/18	11	40.25	27	40.95	40.95	-16	16,356	-0.10%
2019/10/17	3	40.00	6	40.06	40.10	-3	15,849	-0.02%
2019/10/16	7	40.06	5	39.95	40.00	2	15,811	0.01%
2019/10/15	5	39.94	0	0.00	40.00	5	15,916	0.03%
2019/10/14	0	0.00	13	40.08	39.95	-13	16,255	-0.08%
2019/10/09	1	39.70	3	39.70	39.50	-2	16,418	-0.01%
2019/10/08	5.3	39.61	0	0.00	39.75	5.3	16,714	0.03%
2019/10/07	3.1	39.22	0	0.00	39.30	3.1	17,140	0.02%
2019/10/04	12	38.81	6	38.85	38.90	6	17,320	0.03%
2019/10/03	13	38.88	0	0.00	39.00	13	17,304	0.08%
2019/10/02	2	39.35	0	0.00	39.25	2	17,315	0.01%
2019/10/01	0.8	39.75	0	0.00	39.65	0.8	17,356	0.00%
2019/09/27	2	39.65	4	39.65	39.65	-2	17,381	-0.01%
2019/09/26	2	39.80	1	39.85	39.90	1	17,415	0.01%
2019/09/25	10	39.65	0	0.00	39.60	10	17,535	0.06%
2019/09/24	3	39.75	0	0.00	39.80	3	17,583	0.02%
2019/09/23	1	39.95	0	0.00	39.75	1	17,507	0.01%
2019/09/20	1	39.75	10	39.75	40.20	-9	17,563	-0.05%
2019/09/18	0.3	40.00	0	0.00	39.80	0.3	17,574	0.00%
2019/09/17	20	39.52	1	39.70	39.50	19	17,619	0.11%
2019/09/16	2	40.18	1	40.20	40.10	1	17,629	0.01%
2019/09/12	3	40.00	0.2	40.05	40.05	2.8	17,599	0.02%
2019/09/11	20	39.80	1	40.10	40.00	19	17,752	0.11%
2019/09/10	2	39.90	12	39.85	39.95	-10	17,949	-0.06%
2019/09/09	23	39.87	0	0.00	40.00	23	18,140	0.13%
2019/09/06	6	39.88	26	39.83	39.85	-20	18,038	-0.11%
2019/09/05	7	38.61	5	38.92	39.00	2	17,798	0.01%
2019/09/04	4.1	38.32	7	38.41	38.45	-2.9	17,818	-0.02%
2019/09/03	2	38.30	0	0.00	38.35	2	17,972	0.01%
2019/09/02	2	38.40	1	38.40	38.25	1	18,146	0.01%
2019/08/30	2	37.93	0	0.00	38.45	2	18,113	0.01%
2019/08/29	5	37.64	0	0.00	37.80	5	18,035	0.03%
2019/08/27	5	37.56	0	0.00	37.65	5	18,435	0.03%
2019/08/26	5.8	37.63	0	0.00	37.70	5.8	18,481	0.03%
2019/08/23	4	37.99	0	0.00	38.20	4	18,473	0.02%
2019/08/22	4	37.93	0	0.00	37.85	4	18,541	0.02%
2019/08/21	6	38.01	0	0.00	37.95	6	18,734	0.03%
2019/08/20	2	38.18	0	0.00	38.15	2	18,731	0.01%
2019/08/19	3.4	38.20	2	38.10	38.10	1.4	18,777	0.01%
2019/08/16	10	37.95	0	0.00	37.95	10	18,796	0.05%
2019/08/15	10	37.91	2	38.00	38.00	8	18,773	0.04%
2019/08/14	1	37.80	2	38.00	38.30	-1	18,819	-0.01%
2019/08/13	25	37.37	1	37.65	37.25	24	18,656	0.13%
2019/08/12	38	43.94	31	43.95	43.95	7	18,080	0.04%
2019/08/08	1	43.95	31.1	43.97	43.90	-30.1	17,741	-0.17%
2019/08/06	27	43.10	1	43.10	43.30	26	17,750	0.15%
2019/08/05	2	43.55	0	0.00	43.55	2	17,728	0.01%
2019/08/02	7.6	43.74	13	43.56	43.55	-5.4	17,716	-0.03%
2019/08/01	36	44.26	1	44.45	44.05	35	17,596	0.20%
2019/07/31	2	44.75	1	44.85	44.70	1	17,513	0.01%
2019/07/30	1	44.80	7	44.80	44.80	-6	17,651	-0.03%
2019/07/29	30	44.90	3.1	44.92	44.85	26.9	17,948	0.15%
2019/07/26	4	44.50	0	0.00	44.65	4	18,163	0.02%
2019/07/25	5.2	44.56	14	44.39	44.30	-8.8	18,228	-0.05%
2019/07/24	2	44.80	0	0.00	44.80	2	18,091	0.01%
2019/07/23	14	44.99	0	0.00	45.05	14	18,053	0.08%
2019/07/22	4	44.88	0	0.00	44.90	4	18,025	0.02%
2019/07/18	1	44.65	1	44.55	44.60	0	17,921	0.00%
2019/07/17	4	44.80	2	44.65	44.70	2	18,132	0.01%
2019/07/16	1	44.15	0	0.00	44.75	1	18,306	0.01%
2019/07/15	18	44.04	2	43.90	44.05	16	18,126	0.09%
2019/07/12	5	44.80	0	0.00	44.35	5	18,091	0.03%
2019/07/11	5.2	44.90	6	44.82	44.80	-0.8	18,028	0.00%
2019/07/10	5	46.00	17	46.00	45.85	-12	17,637	-0.07%
2019/07/09	10	46.03	0	0.00	46.00	10	17,645	0.06%
2019/07/08	5	46.10	20	46.20	46.20	-15	17,825	-0.08%
2019/07/05	0	0.00	3.3	46.01	46.15	-3.3	17,949	-0.02%
2019/07/04	31	45.88	1	45.85	45.90	30	18,032	0.17%
2019/07/03	5	46.25	16	46.31	46.25	-11	18,223	-0.06%
2019/07/02	2	46.38	5	46.30	46.35	-3	18,452	-0.02%
2019/07/01	5	46.15	3.5	46.16	46.15	1.5	18,483	0.01%
2019/06/28	3	45.80	0	0.00	46.05	3	18,562	0.02%
2019/06/27	0	0.00	7	45.81	45.95	-7	18,801	-0.04%
2019/06/25	0	0.00	1	45.50	45.60	-1	19,323	-0.01%
2019/06/24	3	45.45	3	45.45	45.60	0	19,560	0.00%
2019/06/21	9	45.28	1.4	45.19	45.15	7.6	19,765	0.04%
2019/06/20	0	0.00	5	45.20	45.40	-5	20,696	-0.02%
2019/06/19	2	45.00	0	0.00	45.30	2	20,682	0.01%
2019/06/18	4	45.09	8	45.08	45.20	-4	20,639	-0.02%
2019/06/17	3	44.82	0	0.00	44.70	3	20,457	0.01%
2019/06/14	1	43.85	5	44.00	43.95	-4	20,318	-0.02%
2019/06/12	5.3	43.51	115	43.55	43.75	-109.7	20,917	-0.52%	大賣/鉅額交易
2019/06/11	3	43.87	1	43.95	44.00	2	20,838	0.01%
2019/06/10	3	43.45	5	43.80	43.85	-2	20,740	-0.01%
2019/06/06	5	42.96	2	42.98	43.15	3	20,602	0.01%
2019/06/05	5.1	43.10	1	43.35	43.00	4.1	20,525	0.02%
2019/06/04	24	43.82	15	43.52	43.10	9	20,408	0.04%
2019/06/03	5	42.60	15	42.93	43.40	-10	20,223	-0.05%
2019/05/29	0	0.00	10	42.40	42.50	-10	19,853	-0.05%
2019/05/28	0	0.00	1	42.60	42.30	-1	19,894	-0.01%
2019/05/27	4	42.50	0	0.00	42.40	4	19,814	0.02%
2019/05/24	7.2	42.43	0	0.00	42.35	7.2	19,902	0.04%
2019/05/23	1	42.70	0	0.00	42.35	1	19,954	0.01%
2019/05/22	1	42.65	1	42.90	42.70	0	20,360	0.00%
2019/05/21	4	42.76	5	42.73	42.85	-1	20,460	0.00%
2019/05/20	1	42.50	2	42.55	42.35	-1	20,442	0.00%
2019/05/17	3	42.25	0	0.00	42.25	3	20,401	0.01%
2019/05/16	11	42.11	0	0.00	42.00	11	20,412	0.05%
2019/05/15	13	41.81	0	0.00	41.75	13	20,302	0.06%
2019/05/14	10	41.56	0	0.00	41.55	10	20,272	0.05%
2019/05/13	0.1	42.20	0	0.00	42.00	0.1	19,984	0.00%
2019/05/10	0	0.00	1	42.60	42.50	-1	19,903	-0.01%
2019/05/09	3	42.60	0	0.00	42.50	3	19,795	0.02%
2019/05/08	1	43.00	7	43.10	43.00	-6	19,622	-0.03%
2019/05/07	0	0.00	7	42.91	42.90	-7	19,430	-0.04%
2019/05/06	3	42.35	1	42.30	42.30	2	19,257	0.01%
2019/05/03	1	42.25	8	42.57	42.85	-7	18,942	-0.04%
2019/05/02	1	42.20	1	42.20	42.20	0	18,615	0.00%
2019/04/30	1	42.00	3	42.15	42.00	-2	18,472	-0.01%
2019/04/29	1	41.95	1	42.05	42.10	0	18,476	0.00%
2019/04/26	12	41.70	1	41.70	41.75	11	18,369	0.06%
2019/04/25	3	41.43	6	41.59	41.80	-3	18,375	-0.02%
2019/04/24	20	41.48	1	41.60	41.55	19	18,358	0.10%
2019/04/23	0	0.00	4	41.10	41.60	-4	18,316	-0.02%
2019/04/22	9	41.15	2	41.20	41.00	7	18,243	0.04%
2019/04/19	4	41.65	1	41.70	41.70	3	17,929	0.02%
2019/04/18	2	41.60	1	41.70	41.60	1	17,806	0.01%
2019/04/17	5	42.04	0.1	42.00	41.95	4.9	17,616	0.03%
2019/04/16	4	42.26	1	42.50	42.30	3	17,377	0.02%
2019/04/15	5	42.19	4	42.44	42.50	1	17,356	0.01%
2019/04/12	11	41.95	1	42.15	42.00	10	17,209	0.06%
2019/04/11	3	42.13	2	42.40	42.05	1	17,030	0.01%
2019/04/10	3	41.90	0	0.00	42.00	3	16,791	0.02%
2019/04/09	10	42.14	21	42.12	42.15	-11	16,545	-0.07%
2019/04/08	13	42.23	7	42.25	42.30	6	16,200	0.04%
2019/04/03	8	41.61	2	41.63	41.70	6	15,817	0.04%
2019/04/02	1	41.40	0	0.00	41.40	1	15,641	0.01%
2019/04/01	9	41.66	4	41.63	41.35	5	15,380	0.03%
2019/03/29	16	41.25	3	41.18	41.25	13	14,937	0.09%
2019/03/28	9	41.20	8	41.13	41.00	1	14,770	0.01%
2019/03/27	8.3	40.61	2	40.80	40.55	6.3	14,397	0.04%
2019/03/26	40.1	40.40	0	0.00	40.45	40.1	14,149	0.28%
2019/03/25	74	40.28	57.3	40.40	40.50	16.7	13,906	0.12%
2019/03/22	4	38.81	2	38.70	38.70	2	12,921	0.02%
2019/03/21	0	0.00	3	38.48	38.85	-3	12,975	-0.02%
2019/03/20	1	38.10	1	38.10	38.05	0	12,847	0.00%
2019/03/19	3	37.97	0	0.00	38.10	3	12,820	0.02%
2019/03/18	18	37.87	2	37.85	37.80	16	12,718	0.13%
2019/03/14	2	38.50	2	38.58	38.60	0	12,005	0.00%
2019/03/12	1	38.20	0	0.00	38.40	1	12,190	0.01%
2019/03/11	3	38.08	8	38.00	37.85	-5	12,358	-0.04%
2019/03/08	3	37.95	1	37.85	38.00	2	12,634	0.02%
2019/03/05	2	38.00	0	0.00	38.00	2	13,299	0.02%
2019/03/04	2	38.28	5	38.20	38.20	-3	14,411	-0.02%
2019/02/27	16	38.29	0	0.00	38.40	16	14,337	0.11%
2019/02/22	5	38.70	0	0.00	38.70	5	14,472	0.03%
2019/02/21	3	39.07	5	39.07	39.30	-2	14,492	-0.01%
2019/02/20	20	37.95	25	37.88	37.85	-5	14,013	-0.04%
2019/02/18	0	0.00	2	37.15	36.90	-2	13,696	-0.01%
2019/02/14	1	37.50	1	37.90	37.50	0	13,833	0.00%
2019/02/13	3	37.65	3	37.87	37.65	0	13,710	0.00%
2019/02/11	4	37.66	0	0.00	37.65	4	13,612	0.03%
2019/01/29	0	0.00	3	37.00	37.10	-3	13,530	-0.02%
2019/01/28	1	36.85	13	36.90	37.00	-12	13,669	-0.09%
2019/01/25	0	0.00	4	36.45	36.60	-4	13,691	-0.03%
2019/01/21	2	36.05	0	0.00	36.25	2	14,309	0.01%
2019/01/17	0	0.00	1	35.70	35.45	-1	14,775	-0.01%
2019/01/11	0	0.00	1	36.50	36.40	-1	15,449	-0.01%
2019/01/09	0	0.00	2	36.13	36.35	-2	15,371	-0.01%
2019/01/08	1	35.65	0	0.00	35.55	1	15,314	0.01%
2018/12/28	5	35.50	0	0.00	35.60	5	16,040	0.03%
2018/12/26	1	35.80	0	0.00	35.40	1	16,203	0.01%
2018/12/25	0	0.00	1	35.20	35.85	-1	16,296	-0.01%
2018/12/21	5	35.40	1	35.40	35.40	4	16,971	0.02%
2018/12/20	0	0.00	13	35.72	35.40	-13	16,974	-0.08%
2018/12/19	0	0.00	1	35.90	36.00	-1	16,914	-0.01%
2018/12/18	12	35.80	0	0.00	35.65	12	16,943	0.07%
2018/12/17	0	0.00	1	36.00	36.00	-1	17,319	-0.01%
2018/12/14	5	35.70	0	0.00	35.75	5	17,273	0.03%
2018/12/13	2	35.00	2	35.00	35.50	0	17,362	0.00%
2018/12/12	6	34.80	0	0.00	34.95	6	17,290	0.03%
2018/12/11	3	35.17	0	0.00	34.80	3	17,234	0.02%
2018/12/10	0	0.00	1	34.75	34.75	-1	17,308	-0.01%
2018/12/06	4	34.78	6	34.68	34.65	-2	17,576	-0.01%
2018/12/05	0	0.00	5	34.95	34.85	-5	17,823	-0.03%
2018/12/04	23	35.16	0	0.00	35.05	23	18,345	0.13%
2018/12/03	2	35.75	8	35.83	35.85	-6	18,146	-0.03%
2018/11/30	5	34.39	0	0.00	34.50	5	17,903	0.03%
2018/11/29	2	34.45	2	34.35	34.05	0	17,779	0.00%
2018/11/28	7	33.89	3	33.92	34.05	4	17,765	0.02%
2018/11/27	30	33.35	6	33.42	33.50	24	17,583	0.14%
2018/11/26	7	35.06	0	0.00	35.35	7	16,748	0.04%
2018/11/23	11	34.80	0	0.00	34.70	11	17,213	0.06%
2018/11/22	9.3	34.85	14	35.53	34.85	-4.7	17,290	-0.03%
2018/11/21	3	35.65	3	35.68	35.70	0	17,165	0.00%
2018/11/19	1	36.45	1	36.20	36.50	0	17,037	0.00%
2018/11/16	1	36.15	0	0.00	36.45	1	17,140	0.01%
2018/11/14	15	36.78	1	36.35	36.35	14	17,409	0.08%
2018/11/12	0	0.00	5	35.16	35.60	-5	17,488	-0.03%
2018/11/09	2.2	34.87	0	0.00	34.90	2.2	17,688	0.01%
2018/11/08	15	35.61	11	35.45	35.50	4	18,029	0.02%
2018/11/07	14	35.44	11	35.50	35.50	3	18,509	0.02%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/01	1	35.40	2	35.70	35.65	-1	20,426	0.00%
2018/10/31	1	34.65	5	34.70	34.70	-4	20,564	-0.02%
2018/10/30	1	34.30	0	0.00	34.10	1	20,695	0.00%
2018/10/29	3	33.50	54	33.70	33.90	-51	20,980	-0.24%
2018/10/26	1	33.00	0	0.00	33.50	1	21,504	0.00%
2018/10/25	3	33.60	0	0.00	34.00	3	22,325	0.01%
2018/10/24	65	34.00	0	0.00	34.15	65	23,157	0.28%
2018/10/19	1	37.40	1	37.20	37.25	0	24,086	0.00%
2018/10/18	20	38.60	20	38.00	38.00	0	24,280	0.00%
2018/10/16	1	38.15	0	0.00	38.20	1	25,323	0.00%
2018/10/15	1	38.40	0.1	38.60	38.50	0.9	25,455	0.00%
2018/10/11	3	37.50	45	38.15	37.60	-42	25,654	-0.16%
2018/10/08	10	39.75	0	0.00	39.75	10	25,339	0.04%
2018/10/05	1	39.65	0	0.00	39.70	1	25,579	0.00%
2018/10/04	1	39.55	0	0.00	39.80	1	25,683	0.00%
2018/10/03	5	40.03	0	0.00	40.20	5	25,833	0.02%
2018/10/02	0	0.00	1.1	40.42	40.30	-1.1	26,052	0.00%
2018/10/01	1	41.50	0	0.00	41.05	1	26,235	0.00%
2018/09/28	0	0.00	3	41.40	41.10	-3	26,430	-0.01%
2018/09/27	11	40.30	10	40.05	40.25	1	26,273	0.00%
2018/09/26	1	40.30	1	40.45	39.90	0	26,482	0.00%
2018/09/25	1	40.30	1	41.20	40.20	0	26,920	0.00%
2018/09/21	11	40.90	16	40.88	40.40	-5	27,049	-0.02%
2018/09/20	1	40.75	0	0.00	40.10	1	26,888	0.00%
2018/09/19	12	40.72	12	40.50	40.15	0	26,972	0.00%
2018/09/17	2	39.48	0	0.00	39.30	2	27,184	0.01%
2018/09/14	0	0.00	1	39.60	39.65	-1	27,256	0.00%
2018/09/12	3	38.00	1	38.20	38.55	2	27,171	0.01%
2018/09/11	53	37.78	46	37.10	38.00	7	27,244	0.03%
2018/09/10	7	38.49	0	0.00	37.95	7	27,027	0.03%
2018/09/07	0.4	41.35	0	0.00	41.30	0.4	26,616	0.00%
2018/09/06	0	0.00	0.1	41.70	41.80	-0.1	26,592	0.00%
2018/09/05	1	41.50	0	0.00	41.55	1	26,581	0.00%
2018/09/03	7	41.40	0	0.00	41.35	7	26,409	0.03%
2018/08/31	6	41.58	3	41.75	42.35	3	26,343	0.01%
2018/08/30	11	42.20	1	41.85	42.00	10	26,050	0.04%
2018/08/28	5	43.50	5.1	43.40	43.30	-0.1	25,698	0.00%
2018/08/27	10	43.10	12	43.25	43.30	-2	25,815	-0.01%
2018/08/24	7	42.86	5	42.74	42.80	2	25,756	0.01%
2018/08/22	8	42.96	8	42.95	42.95	0	26,075	0.00%
2018/08/21	0.5	42.85	0	0.00	42.90	0.5	26,120	0.00%
2018/08/20	54	42.15	0	0.00	42.00	54	26,216	0.21%
2018/08/17	1	42.50	5	42.45	42.05	-4	26,177	-0.02%
2018/08/15	0	0.00	1	43.30	42.35	-1	26,225	0.00%
2018/08/14	0	0.00	1.5	43.05	43.30	-1.5	25,975	-0.01%
2018/08/13	0	0.00	47	41.90	42.15	-47	25,677	-0.18%
2018/08/10	0	0.00	10	41.00	41.50	-10	24,798	-0.04%
2018/08/08	20	40.55	20	40.53	40.60	0	25,207	0.00%
2018/08/07	1	40.25	0	0.00	40.15	1	25,092	0.00%
2018/08/03	11	41.18	11	41.03	40.45	0	24,795	0.00%
2018/08/02	2	40.78	0	0.00	40.60	2	24,490	0.01%
2018/08/01	32	40.18	32	40.32	41.05	0	23,866	0.00%
2018/07/31	58	39.52	2	39.33	39.35	56	22,946	0.24%
2018/07/30	0	0.00	1	41.00	40.70	-1	22,017	0.00%
2018/07/26	7	41.73	0	0.00	40.50	7	21,333	0.03%
2018/07/25	101	45.00	16	45.10	45.10	85	20,460	0.42%	大買/
2018/07/24	34	44.53	26	45.16	45.50	8	20,173	0.04%
2018/07/20	1	42.35	0	0.00	42.30	1	19,251	0.01%
2018/07/19	1	42.65	0	0.00	42.75	1	19,164	0.01%
2018/07/18	4	42.29	0	0.00	42.25	4	19,412	0.02%
2018/07/10	3	42.75	0	0.00	43.25	3	18,222	0.02%
2018/07/09	0	0.00	2	42.10	42.75	-2	17,897	-0.01%
2018/07/03	2	41.95	2	42.10	42.75	0	16,918	0.00%
2018/06/29	0	0.00	5	42.10	42.35	-5	16,147	-0.03%
2018/06/27	0.4	43.00	0	0.00	43.00	0.4	15,500	0.00%
2018/06/21	0	0.00	1	44.65	44.75	-1	14,558	-0.01%
2018/06/19	1	43.90	0	0.00	43.85	1	14,290	0.01%
2018/06/05	0	0.00	1	45.05	45.20	-1	13,105	-0.01%
2018/05/30	2	44.20	0	0.00	43.75	2	12,061	0.02%
2018/05/29	9	43.04	0	0.00	43.40	9	11,777	0.08%
2018/05/28	1	44.00	2	43.95	43.95	-1	11,560	-0.01%
2018/05/25	4	44.80	0	0.00	43.90	4	11,405	0.04%
2018/05/23	1	43.90	9	43.92	44.10	-8	10,986	-0.07%
2018/05/22	5	45.50	0	0.00	45.60	5	10,678	0.05%
2018/05/21	10.3	45.99	10	46.30	46.00	0.3	10,604	0.00%
2018/05/17	0	0.00	1	46.30	45.65	-1	10,246	-0.01%
2018/05/16	6	46.38	6	46.76	45.90	0	9,922	0.00%
2018/05/14	1	43.15	0	0.00	43.15	1	9,082	0.01%
2018/05/10	0	0.00	8	41.11	41.10	-8	8,681	-0.09%
2018/05/09	5	40.70	5	40.75	40.60	0	8,472	0.00%
2018/05/08	1	40.20	0	0.00	40.80	1	8,411	0.01%
2018/05/07	0	0.00	2	41.25	40.40	-2	8,247	-0.02%
2018/05/04	1	39.50	0	0.00	39.55	1	7,995	0.01%
2018/05/03	2	40.38	0	0.00	39.40	2	8,040	0.02%
2018/05/02	0	0.00	1	41.20	40.85	-1	7,860	-0.01%
2018/04/30	0	0.00	1	40.85	40.85	-1	7,745	-0.01%
2018/04/27	3	40.70	3	40.30	40.30	0	7,743	0.00%
2018/04/25	1	40.10	0.1	40.15	40.20	0.9	7,573	0.01%
2018/04/24	0	0.00	6	40.79	40.85	-6	7,530	-0.08%
2018/04/20	5	39.10	5	39.00	38.75	0	7,184	0.00%
2018/04/19	1	39.00	1	38.90	39.00	0	7,137	0.00%
2018/04/16	0	0.00	27	38.00	38.25	-27	7,756	-0.35%
2018/04/11	0	0.00	5	38.20	38.45	-5	8,816	-0.06%
2018/04/09	0	0.00	1	37.40	37.35	-1	8,975	-0.01%
2018/04/03	0	36.85	0	0.00	36.95	0	9,075	0.00%
2018/04/02	0	36.65	1	36.85	36.65	-1	9,194	-0.01%
2018/03/29	3	36.43	0	0.00	36.55	3	9,612	0.03%
2018/03/19	0	0.00	0.6	37.50	37.55	-0.6	10,391	-0.01%
2018/03/15	0	0.00	0.5	37.55	37.60	-0.5	10,284	0.00%
2018/03/13	0	0.00	2	37.20	37.50	-2	10,211	-0.02%
2018/03/09	0	0.00	2	36.60	36.65	-2	10,563	-0.02%
2018/03/02	1	36.80	1	36.95	36.90	0	11,178	0.00%
2018/02/22	6	36.51	0	0.00	36.50	6	11,272	0.05%
2018/02/06	7	36.30	1	36.50	35.50	6	11,176	0.05%
2018/02/05	8	37.25	0	0.00	37.80	8	10,868	0.07%
2018/01/26	0	0.00	1	37.60	38.20	-1	10,632	-0.01%
2018/01/23	5	37.25	0	0.00	37.30	5	10,370	0.05%
2018/01/18	15	38.14	2	38.58	37.85	13	10,032	0.13%
2018/01/17	0	0.00	5	38.40	38.50	-5	9,868	-0.05%
2018/01/15	0	0.00	4	37.85	37.85	-4	9,652	-0.04%
2018/01/12	2	37.60	0	0.00	37.60	2	9,583	0.02%
2018/01/11	5	37.74	0	0.00	37.50	5	9,356	0.05%
2018/01/10	3	38.35	0	0.00	38.45	3	8,870	0.03%
2018/01/09	0	0.00	15	38.32	38.30	-15	8,715	-0.17%
2018/01/08	10	37.80	2	38.00	38.20	8	8,456	0.09%
2018/01/04	0	0.00	2	37.40	37.20	-2	7,623	-0.03%