亞泥 (1102)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
41.20
漲跌
▼0.40
漲幅
-0.96%
成交量
8,222張
產業
上市水泥類股
1237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

亞泥 (1102)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	17.1	41.38	0	0.00	41.20	17.1	6,668	0.26%
2024/06/03	3.8	41.66	1	41.70	41.60	2.8	6,611	0.04%
2024/05/31	14.4	41.74	0	0.00	41.55	14.4	6,603	0.22%
2024/05/30	7.3	42.40	2	42.15	42.00	5.3	6,383	0.08%
2024/05/29	21.3	42.91	0	0.00	42.80	21.3	6,264	0.34%
2024/05/28	5.2	43.33	4	43.75	43.70	1.2	6,102	0.02%
2024/05/27	0.3	43.58	1	43.55	43.60	-0.8	6,127	-0.01%
2024/05/24	0.4	43.86	6	43.70	44.00	-5.6	6,083	-0.09%
2024/05/23	0.5	43.78	3	43.88	43.95	-2.6	6,036	-0.04%
2024/05/22	2.4	43.91	2.3	43.91	43.90	0.1	5,991	0.00%
2024/05/21	1.2	44.33	0.2	44.50	44.60	1	5,902	0.02%
2024/05/20	0.2	45.26	18.6	45.21	45.45	-18.4	5,821	-0.32%
2024/05/17	2.6	44.91	1	44.80	44.60	1.6	5,735	0.03%
2024/05/16	0.2	45.50	0.4	45.68	45.75	-0.2	5,597	0.00%
2024/05/15	0	45.85	8.8	45.85	45.60	-8.8	5,397	-0.16%
2024/05/14	0.4	45.41	1.1	45.31	45.60	-0.7	5,340	-0.01%
2024/05/13	2.6	45.62	18	45.78	45.80	-15.4	5,256	-0.29%
2024/05/10	0	0.00	35.9	45.12	46.00	-35.9	5,076	-0.71%
2024/05/09	1.3	43.75	0	0.00	43.45	1.3	4,714	0.03%
2024/05/08	2.4	43.95	4	44.20	43.90	-1.6	4,665	-0.04%
2024/05/07	0.5	44.10	2	44.15	44.20	-1.5	4,625	-0.03%
2024/05/06	0	0.00	38	44.39	44.50	-38	4,514	-0.84%
2024/05/03	0.1	43.95	7.5	44.02	43.95	-7.4	4,357	-0.17%
2024/05/02	0.2	43.75	7	43.82	43.80	-6.9	4,276	-0.16%
2024/04/30	1.5	43.57	0	0.00	43.70	1.5	4,198	0.04%
2024/04/29	0.2	43.25	14	43.37	43.60	-13.9	4,094	-0.34%
2024/04/26	1.2	42.58	9	42.85	42.75	-7.9	3,985	-0.20%
2024/04/25	0.4	42.43	0	0.00	42.50	0.4	3,953	0.01%
2024/04/24	1.3	42.50	0	0.00	42.45	1.3	3,984	0.03%
2024/04/23	0.5	42.75	6	42.74	42.90	-5.5	4,026	-0.14%
2024/04/22	2	42.41	8	42.53	42.70	-6	4,025	-0.15%
2024/04/19	2.4	41.81	3.1	41.96	42.00	-0.7	3,948	-0.02%
2024/04/17	2	41.40	0	0.00	41.45	2	3,810	0.05%
2024/04/16	2.4	41.44	3	41.50	41.40	-0.7	3,746	-0.02%
2024/04/15	0	0.00	41.6	41.90	42.05	-41.6	3,683	-1.13%
2024/04/12	1.7	41.78	0.1	41.91	41.80	1.6	3,647	0.04%
2024/04/11	3.6	41.94	3	41.97	42.05	0.6	3,591	0.02%
2024/04/10	2.1	42.46	9.1	42.44	42.50	-7	3,572	-0.20%
2024/04/09	1.3	41.83	5.2	41.97	42.00	-4	3,578	-0.11%
2024/04/08	0	0.00	9.6	41.77	41.75	-9.6	3,611	-0.27%
2024/04/03	4.5	41.18	3.2	41.58	41.15	1.3	3,582	0.04%
2024/04/02	1.3	41.13	0.4	41.15	41.10	1	3,547	0.03%
2024/04/01	1.3	41.34	0.5	41.40	41.35	0.8	3,586	0.02%
2024/03/29	0.2	41.08	0	0.00	41.30	0.2	3,616	0.01%
2024/03/28	3.4	41.05	1	41.00	40.95	2.4	3,643	0.07%
2024/03/27	1.5	41.20	4	41.13	41.20	-2.5	3,834	-0.06%
2024/03/26	0.1	41.42	3.8	41.42	41.60	-3.7	4,133	-0.09%
2024/03/25	1	41.00	0.5	41.30	41.30	0.5	4,416	0.01%
2024/03/22	1.5	41.12	1	41.70	41.25	0.5	4,778	0.01%
2024/03/21	1.1	41.35	25.7	41.03	41.35	-24.7	5,023	-0.49%
2024/03/20	0.1	40.85	3	40.60	40.70	-2.9	5,232	-0.06%
2024/03/19	0.7	40.94	0	0.00	40.55	0.7	5,272	0.01%
2024/03/18	1.6	41.32	1.1	41.29	41.10	0.6	5,280	0.01%
2024/03/15	1.2	41.01	4	41.15	41.10	-2.8	5,298	-0.05%
2024/03/14	0.4	40.83	13.3	41.10	41.15	-12.9	5,220	-0.25%
2024/03/12	0	0.00	0.2	40.55	40.60	-0.2	5,123	0.00%
2024/03/11	0	0.00	2	40.30	40.40	-2	5,111	-0.04%
2024/03/08	5	40.20	0	0.00	40.40	5	5,175	0.10%
2024/03/07	0.2	40.08	10.1	40.25	40.35	-9.9	5,207	-0.19%
2024/03/06	5.1	40.11	2.1	40.05	40.00	3	5,185	0.06%
2024/03/05	1	40.05	1.3	40.06	40.05	-0.3	5,238	-0.01%
2024/03/04	5.7	39.99	1	40.00	40.05	4.7	5,249	0.09%
2024/03/01	0.1	40.30	0	0.00	40.15	0.1	5,295	0.00%
2024/02/29	0	0.00	25	40.14	40.45	-25	5,327	-0.47%
2024/02/27	4.2	40.00	0.4	40.05	40.10	3.8	5,286	0.07%
2024/02/26	0	0.00	8	40.15	40.25	-8	5,293	-0.15%
2024/02/23	12.1	40.21	18.3	40.21	40.20	-6.2	5,314	-0.12%
2024/02/22	1	40.30	0	0.00	40.40	1	5,391	0.02%
2024/02/21	0	0.00	5	40.30	40.30	-5	5,433	-0.09%
2024/02/20	14	40.20	2	40.15	40.20	12	5,500	0.22%
2024/02/19	9.1	39.93	16	39.95	40.15	-6.9	5,608	-0.12%
2024/02/15	2.6	39.28	9	39.20	39.20	-6.4	5,825	-0.11%
2024/02/05	5.3	39.55	0.3	39.65	39.45	5	5,791	0.09%
2024/02/02	40.1	39.91	0	0.00	40.05	40.1	5,772	0.69%
2024/02/01	0	0.00	25	39.90	40.05	-25	5,808	-0.43%
2024/01/31	1	39.70	0	0.00	39.75	1	5,811	0.02%
2024/01/30	1.1	39.85	0	0.00	39.80	1.1	5,813	0.02%
2024/01/29	0.2	40.05	0	0.00	39.95	0.2	5,827	0.00%
2024/01/26	0	0.00	8	40.10	40.10	-8	5,858	-0.14%
2024/01/25	0	0.00	4.4	40.00	40.00	-4.4	5,901	-0.07%
2024/01/24	2	39.80	0	0.00	39.90	2	5,916	0.03%
2024/01/22	0.1	39.60	0	0.00	39.55	0.1	6,017	0.00%
2024/01/19	2.5	39.28	0	0.00	39.40	2.5	6,031	0.04%
2024/01/18	2	39.33	0	0.00	39.30	2	6,045	0.03%
2024/01/17	9.9	39.57	17	39.70	39.35	-7.2	6,033	-0.12%
2024/01/16	5.5	40.07	0	0.00	39.95	5.5	5,978	0.09%
2024/01/15	1	40.75	7.2	40.76	40.65	-6.2	5,898	-0.11%
2024/01/12	0	0.00	0.3	40.70	40.65	-0.3	5,944	-0.01%
2024/01/11	0	0.00	0.1	40.80	40.80	-0.1	6,041	0.00%
2024/01/10	3.1	40.85	9	40.85	40.70	-5.9	6,318	-0.09%
2024/01/09	0	41.15	7.5	41.13	41.00	-7.5	6,348	-0.12%
2024/01/08	0	0.00	2	41.30	41.30	-2	6,400	-0.03%
2024/01/05	1	41.20	0.7	41.21	41.10	0.3	6,437	0.00%
2024/01/04	0	0.00	1.1	41.10	41.15	-1.1	6,511	-0.02%
2024/01/03	3.3	40.75	0	0.00	40.65	3.3	6,606	0.05%
2024/01/02	10.1	41.44	0	0.00	41.15	10.1	6,547	0.15%
2023/12/29	0.1	41.40	1	41.45	41.45	-0.9	6,492	-0.01%
2023/12/28	0.6	41.30	0	0.00	41.25	0.6	6,531	0.01%
2023/12/27	0.1	41.15	0	0.00	41.10	0.1	6,539	0.00%
2023/12/26	2.1	40.95	1	41.10	41.10	1.1	6,546	0.02%
2023/12/25	2.1	40.35	0.1	40.75	40.75	2	6,540	0.03%
2023/12/22	2.1	40.45	3	40.60	40.25	-0.9	6,520	-0.01%
2023/12/21	5.2	40.48	2	40.80	40.30	3.2	6,334	0.05%
2023/12/20	0.6	41.03	1.3	41.04	40.75	-0.7	6,024	-0.01%
2023/12/19	16.8	41.33	0	0.00	40.80	16.8	5,703	0.29%
2023/12/18	0.7	42.10	2	42.25	42.00	-1.3	5,384	-0.02%
2023/12/15	0.1	42.25	3	42.52	42.25	-3	5,127	-0.06%
2023/12/14	0	0.00	6.2	42.31	42.30	-6.2	4,873	-0.13%
2023/12/13	0	0.00	6.2	42.30	42.25	-6.2	4,772	-0.13%
2023/12/12	0	0.00	5	42.18	42.15	-5	4,768	-0.10%
2023/12/11	0.3	41.70	10	41.80	41.85	-9.8	4,741	-0.21%
2023/12/08	0	0.00	2	41.90	41.80	-2	4,730	-0.04%
2023/12/07	0	0.00	13	41.80	41.60	-13	4,710	-0.28%
2023/12/06	1	41.85	11.3	41.83	41.70	-10.3	4,730	-0.22%
2023/12/05	1	41.65	40	41.80	41.60	-39	4,736	-0.82%
2023/12/04	0	0.00	2	41.93	41.75	-2	4,711	-0.04%
2023/12/01	0	0.00	2.5	41.63	41.55	-2.5	4,689	-0.05%
2023/11/30	0.2	41.75	0	0.00	41.70	0.2	4,668	0.00%
2023/11/29	0.1	42.20	7	42.18	42.00	-7	4,558	-0.15%
2023/11/28	0	0.00	16.4	42.19	42.10	-16.4	4,567	-0.36%
2023/11/27	0.3	41.90	2	41.93	41.80	-1.8	4,574	-0.04%
2023/11/24	0.1	41.60	3	41.70	41.60	-2.9	4,589	-0.06%
2023/11/22	4.2	41.58	0	0.00	41.60	4.2	4,626	0.09%
2023/11/21	3	41.63	10	41.60	41.70	-7	4,655	-0.15%
2023/11/20	2.1	41.45	0	0.00	41.35	2.1	4,602	0.04%
2023/11/17	0.1	41.60	0	0.00	41.45	0.1	4,557	0.00%
2023/11/16	0	0.00	11	41.55	41.50	-11	4,510	-0.24%
2023/11/15	5	40.81	7.7	40.80	41.05	-2.7	4,431	-0.06%
2023/11/14	1.7	40.31	1	40.55	40.10	0.7	4,281	0.02%
2023/11/13	1.1	40.35	3.1	40.46	40.55	-2	4,282	-0.05%
2023/11/10	0.3	40.45	0	0.00	40.35	0.3	4,326	0.01%
2023/11/09	1.1	40.40	1	40.50	40.40	0.1	4,383	0.00%
2023/11/08	0	40.50	6	40.35	40.35	-6	4,423	-0.14%
2023/11/07	0	0.00	0.2	40.40	40.40	-0.2	4,445	0.00%
2023/11/06	0.6	40.40	2	40.45	40.40	-1.4	4,451	-0.03%
2023/11/03	0	0.00	2	40.25	40.25	-2	4,460	-0.04%
2023/11/02	0	0.00	2	40.25	40.00	-2	4,497	-0.04%
2023/11/01	1	39.90	1	40.00	40.00	0	4,521	0.00%
2023/10/31	0	0.00	10	40.00	40.00	-10	4,651	-0.21%
2023/10/30	0	0.00	1.1	39.96	40.10	-1.1	4,675	-0.02%
2023/10/27	1	39.30	0	0.00	39.40	1	4,669	0.02%
2023/10/26	0	0.00	1	38.90	39.10	-1	4,743	-0.02%
2023/10/25	6	39.03	0.1	39.30	38.95	5.9	4,777	0.12%
2023/10/24	1	39.10	0.5	39.15	39.00	0.5	4,872	0.01%
2023/10/23	2	38.88	0	0.00	38.85	2	5,022	0.04%
2023/10/20	3.3	38.78	0.3	38.95	38.95	3	5,244	0.06%
2023/10/19	1	39.25	3.8	39.22	39.15	-2.8	5,489	-0.05%
2023/10/18	9.5	39.37	1	39.70	39.05	8.5	5,756	0.15%
2023/10/17	2.1	40.50	1	40.70	40.60	1.1	5,999	0.02%
2023/10/16	0	0.00	4.5	40.63	40.70	-4.5	6,404	-0.07%
2023/10/13	0.3	40.50	5	40.56	40.60	-4.8	6,512	-0.07%
2023/10/12	2.5	40.38	8	40.55	40.55	-5.6	6,549	-0.08%
2023/10/11	3.5	40.00	2	40.18	40.35	1.5	6,565	0.02%
2023/10/06	0	0.00	0	39.85	39.90	0	6,532	0.00%
2023/10/05	4	39.28	31	39.25	39.35	-27	6,550	-0.41%
2023/10/04	4.2	39.02	0	0.00	39.10	4.2	6,544	0.06%
2023/10/03	3.1	39.38	18	39.45	39.40	-15	6,524	-0.23%
2023/10/02	24.3	39.49	11	39.55	39.50	13.3	6,557	0.20%
2023/09/28	4.2	39.78	20	39.85	39.75	-15.8	6,572	-0.24%
2023/09/27	1	39.70	0	0.00	39.80	1	6,593	0.02%
2023/09/26	2	39.65	0	0.00	39.75	2	6,601	0.03%
2023/09/25	10	39.70	0.1	39.75	39.70	10	6,583	0.15%
2023/09/22	1	39.60	2.2	39.65	39.65	-1.2	6,620	-0.02%
2023/09/21	4.2	39.67	3	39.70	39.65	1.2	6,649	0.02%
2023/09/19	2	40.30	0	0.00	40.30	2	6,627	0.03%
2023/09/18	0	0.00	0	40.40	40.35	0	6,711	0.00%
2023/09/15	0.1	40.30	1	40.50	40.45	-1	6,752	-0.01%
2023/09/13	0.1	39.95	10.1	39.80	40.00	-10	6,743	-0.15%
2023/09/12	0	0.00	1	39.90	39.95	-1	6,836	-0.01%
2023/09/11	3.2	39.41	23	39.39	39.75	-19.8	6,865	-0.29%
2023/09/08	1	39.40	19	39.46	39.55	-18	6,889	-0.26%
2023/09/07	8.1	39.54	3	39.60	39.60	5.1	6,918	0.07%
2023/09/06	1.2	39.95	0	0.00	39.95	1.2	6,878	0.02%
2023/09/05	0.1	40.35	0	0.00	40.35	0.1	6,830	0.00%
2023/09/04	1	40.25	1	40.25	40.40	0	6,866	0.00%
2023/09/01	0	40.20	1.7	40.24	40.30	-1.7	6,924	-0.02%
2023/08/31	0.2	40.10	0	0.00	39.90	0.2	6,904	0.00%
2023/08/30	31.2	39.97	26.2	40.02	40.20	5	6,858	0.07%
2023/08/29	1	40.00	0	0.00	40.10	1	6,852	0.01%
2023/08/28	0	0.00	1	40.00	40.00	-1	6,858	-0.02%
2023/08/24	2	39.70	0	0.00	39.85	2	6,873	0.03%
2023/08/23	0	0.00	1	39.80	39.80	-1	6,882	-0.01%
2023/08/22	3.4	39.50	0	0.00	39.50	3.4	6,913	0.05%
2023/08/21	0.1	39.55	0	0.00	39.70	0.1	6,952	0.00%
2023/08/18	4.8	39.09	0	39.35	39.10	4.8	6,956	0.07%
2023/08/17	0.9	39.31	0	39.35	39.30	0.9	6,973	0.01%
2023/08/16	5.6	39.33	13.2	39.35	39.25	-7.6	6,944	-0.11%
2023/08/15	7.4	40.22	0	0.00	39.80	7.4	6,924	0.11%
2023/08/14	2	39.95	5.4	40.21	40.45	-3.4	6,912	-0.05%
2023/08/11	1.3	39.95	1.2	39.93	40.00	0.1	6,903	0.00%
2023/08/10	7.5	39.84	0	0.00	40.00	7.5	6,895	0.11%
2023/08/09	2	40.00	1	40.20	40.20	1	6,878	0.01%
2023/08/08	0.6	40.34	0	0.00	40.30	0.6	6,845	0.01%
2023/08/07	2.6	40.34	3.8	40.42	40.55	-1.1	6,803	-0.02%
2023/08/04	0	40.55	15.2	40.49	40.55	-15.1	6,777	-0.22%
2023/08/02	6.6	39.83	13.2	39.79	39.75	-6.6	6,645	-0.10%
2023/08/01	2.7	40.05	0	0.00	40.00	2.7	6,630	0.04%
2023/07/31	13	40.10	2	40.20	40.30	11	6,594	0.17%
2023/07/28	6.4	40.11	2	40.23	40.10	4.4	6,533	0.07%
2023/07/27	4.9	40.02	1.5	40.07	40.00	3.4	6,457	0.05%
2023/07/26	7.1	39.56	15.3	40.18	40.10	-8.2	6,364	-0.13%
2023/07/25	40.1	38.72	1	38.75	39.00	39.1	6,194	0.63%
2023/07/24	49	38.59	4.1	38.60	38.20	44.9	5,957	0.75%
2023/07/21	55.7	39.75	15	39.87	39.15	40.7	5,687	0.72%
2023/07/20	67.4	40.74	10	40.65	40.50	57.4	5,406	1.06%
2023/07/19	64.2	43.78	20	43.95	44.80	44.2	4,905	0.90%
2023/07/18	3.7	43.90	2	43.93	43.80	1.7	4,506	0.04%
2023/07/17	4	43.91	0	0.00	43.90	4	4,362	0.09%
2023/07/14	3	43.78	0	0.00	43.90	3	4,331	0.07%
2023/07/13	4.5	43.92	0	44.05	43.80	4.5	4,278	0.10%
2023/07/12	1.4	43.94	1	43.95	43.95	0.4	4,234	0.01%
2023/07/10	43.1	43.81	0	0.00	43.85	43.1	4,253	1.01%
2023/07/07	1.3	44.02	40	43.88	43.95	-38.8	4,262	-0.91%
2023/07/06	5.5	44.26	16	44.42	44.10	-10.5	4,269	-0.25%
2023/07/04	0.2	44.46	1	44.70	44.60	-0.8	4,168	-0.02%
2023/06/30	1	44.55	0	0.00	44.40	1	4,174	0.02%
2023/06/29	0.1	44.55	0	0.00	44.65	0.1	4,155	0.00%
2023/06/28	0	44.55	4	44.60	44.60	-4	4,159	-0.10%
2023/06/27	0.1	44.30	8.4	44.61	44.30	-8.3	4,159	-0.20%
2023/06/26	0	0.00	3	44.50	44.60	-3	4,172	-0.07%
2023/06/21	0.1	44.25	0	0.00	44.20	0.1	4,105	0.00%
2023/06/20	0	0.00	0.1	44.30	44.10	-0.1	4,077	0.00%
2023/06/19	0.1	44.05	1	44.15	44.05	-1	4,050	-0.02%
2023/06/16	1.3	44.03	0	0.00	43.95	1.3	4,021	0.03%
2023/06/15	1	43.90	1	44.05	43.90	0	3,933	0.00%
2023/06/14	2.1	43.91	0	0.00	44.00	2.1	4,073	0.05%
2023/06/13	1.3	44.05	2	44.18	44.00	-0.7	4,061	-0.02%
2023/06/12	1.1	44.50	0	0.00	44.35	1.1	4,045	0.03%
2023/06/09	2	44.53	35	44.69	44.60	-33	4,078	-0.81%
2023/06/08	0	0.00	18.1	44.58	44.65	-18.1	4,129	-0.44%
2023/06/07	0.2	44.48	17	44.58	44.40	-16.8	4,153	-0.40%
2023/06/06	0	0.00	3	44.60	44.60	-3	4,132	-0.07%
2023/06/05	4	44.55	2	44.55	44.55	2	4,293	0.05%
2023/06/02	0	0.00	2	44.38	44.25	-2	4,296	-0.05%
2023/06/01	0	0.00	4	44.23	44.05	-4	4,302	-0.09%
2023/05/29	2.3	43.74	1	43.90	43.85	1.3	4,269	0.03%
2023/05/26	1	43.80	2	43.85	43.90	-1	4,300	-0.02%
2023/05/25	0.3	44.12	0.7	44.10	44.00	-0.4	4,313	-0.01%
2023/05/24	0.3	44.25	0	0.00	44.35	0.3	4,282	0.01%
2023/05/22	1	44.50	0	0.00	44.50	1	4,325	0.02%
2023/05/19	0	0.00	2.2	44.42	44.50	-2.2	4,313	-0.05%
2023/05/18	2.5	44.28	0	0.00	44.30	2.5	4,283	0.06%
2023/05/17	0.2	44.25	3	44.40	44.35	-2.8	4,286	-0.07%
2023/05/16	1	44.00	0	0.00	44.35	1	4,253	0.02%
2023/05/15	0	43.90	4.2	43.95	44.25	-4.1	4,280	-0.10%
2023/05/12	2.3	43.78	0	0.00	43.95	2.3	4,311	0.05%
2023/05/11	2.3	43.78	0	0.00	43.85	2.3	4,290	0.05%
2023/05/10	4.4	44.10	0	0.00	44.15	4.4	4,282	0.10%
2023/05/09	0.2	44.40	0.2	44.45	44.45	0	4,258	0.00%
2023/05/08	1.4	44.18	2.2	44.47	44.50	-0.8	4,277	-0.02%
2023/05/05	0.2	44.25	0.4	44.25	44.25	-0.2	4,236	0.00%
2023/05/04	0	0.00	3.5	44.32	44.35	-3.5	4,275	-0.08%
2023/05/03	1.2	44.17	0	0.00	44.15	1.2	4,269	0.03%
2023/05/02	0.3	44.25	3	44.23	44.25	-2.8	4,341	-0.06%
2023/04/28	0	0.00	2	43.83	43.95	-2	4,451	-0.04%
2023/04/27	0.5	43.83	3	43.70	43.80	-2.5	4,457	-0.06%
2023/04/26	0	0.00	1	43.85	43.95	-1	4,487	-0.02%
2023/04/25	0	0.00	1	44.40	43.95	-1	4,484	-0.02%
2023/04/24	0.7	43.95	1	44.00	43.90	-0.4	4,423	-0.01%
2023/04/21	1	43.65	12.2	43.90	43.80	-11.2	4,388	-0.26%
2023/04/20	0	43.50	3	43.55	43.50	-3	4,401	-0.07%
2023/04/19	0	0.00	8	43.70	43.30	-8	4,465	-0.18%
2023/04/18	1.3	43.64	23.2	43.73	43.60	-22	4,436	-0.50%
2023/04/14	2	43.65	18	43.75	43.65	-16	4,455	-0.36%
2023/04/13	0	0.00	17	43.75	43.70	-17	4,450	-0.38%
2023/04/12	2	44.00	0	0.00	43.90	2	4,438	0.05%
2023/04/11	0	0.00	3	44.05	44.10	-3	4,439	-0.07%
2023/04/10	0.2	43.40	3	43.35	43.60	-2.8	4,400	-0.06%
2023/04/07	0.2	43.40	0.4	43.50	43.25	-0.2	4,406	0.00%
2023/04/06	0	0.00	2	43.40	43.40	-2	4,417	-0.05%
2023/03/30	1	43.00	6	43.35	43.20	-5	4,966	-0.10%
2023/03/29	17	43.20	10	43.20	43.30	7	5,471	0.13%
2023/03/28	0	0.00	5	43.15	43.10	-5	5,913	-0.08%
2023/03/27	6	42.96	2	43.00	42.90	4	6,358	0.06%
2023/03/24	6	42.97	0	43.00	43.00	6	6,945	0.09%
2023/03/23	0	43.10	0	0.00	43.00	0	7,009	0.00%
2023/03/22	2	42.93	15	43.02	42.90	-13	7,065	-0.18%
2023/03/21	4	42.81	7.6	42.84	42.70	-3.6	7,117	-0.05%
2023/03/20	1.2	42.53	0	0.00	42.70	1.2	7,146	0.02%
2023/03/17	5	42.93	3	43.18	42.65	2	7,223	0.03%
2023/03/16	2.4	42.86	0	0.00	43.00	2.4	7,078	0.03%
2023/03/14	7.2	42.64	2	42.35	42.60	5.2	7,079	0.07%
2023/03/13	23.3	42.66	0	0.00	42.85	23.3	7,074	0.33%
2023/03/10	24	42.79	0	0.00	42.85	24	7,074	0.34%
2023/03/09	7	43.16	1.5	43.30	43.25	5.5	7,136	0.08%
2023/03/08	44.9	43.11	7	43.24	43.25	37.9	7,175	0.53%
2023/03/07	0	0.00	1	44.50	44.55	-1	7,054	-0.01%
2023/03/03	0	0.00	4	44.38	44.35	-4	7,085	-0.06%
2023/03/02	0	0.00	1	43.95	44.20	-1	7,104	-0.01%
2023/03/01	7.4	44.17	0.1	44.25	44.10	7.3	7,089	0.10%
2023/02/24	0.3	44.43	0	0.00	44.75	0.3	7,063	0.00%
2023/02/23	2.4	44.57	6	44.62	44.50	-3.6	7,026	-0.05%
2023/02/22	0.1	43.58	0	43.90	44.00	0.1	7,021	0.00%
2023/02/21	2	43.65	6.4	43.93	44.00	-4.4	7,077	-0.06%
2023/02/20	0	0.00	3.2	43.41	43.75	-3.2	7,107	-0.05%
2023/02/17	0.1	42.85	2	42.78	42.85	-1.9	7,081	-0.03%
2023/02/16	0	0.00	0.2	42.30	42.55	-0.2	7,193	0.00%
2023/02/15	8	42.28	0	0.00	42.15	8	7,233	0.11%
2023/02/14	27	42.29	0	0.00	42.25	27	7,201	0.37%
2023/02/13	0.2	42.10	0	0.00	42.10	0.2	7,215	0.00%
2023/02/10	3	42.20	0	0.00	42.20	3	7,206	0.04%
2023/02/08	0	0.00	0.1	42.25	42.30	-0.1	7,230	0.00%
2023/02/07	0.2	42.20	0	42.15	42.15	0.2	7,241	0.00%
2023/02/06	1	42.00	0.8	42.30	42.00	0.2	7,251	0.00%
2023/02/03	1.1	42.31	0	0.00	42.30	1.1	7,239	0.01%
2023/02/02	2	42.54	0	0.00	42.45	2	7,240	0.03%
2023/02/01	0	0.00	1	42.55	42.65	-1	7,219	-0.01%
2023/01/31	2.2	42.49	0	0.00	42.15	2.2	7,253	0.03%
2023/01/30	1	42.90	2	43.23	42.95	-1	7,195	-0.01%
2023/01/17	1	42.60	0	0.00	42.65	1	7,103	0.01%
2023/01/16	1.2	42.45	3	42.63	42.60	-1.8	7,080	-0.03%
2023/01/13	0.8	42.06	1.2	42.27	42.15	-0.4	7,047	-0.01%
2023/01/12	1	42.05	14	41.96	41.95	-13	7,200	-0.18%
2023/01/11	0.2	41.80	0	0.00	41.75	0.2	7,280	0.00%
2023/01/10	0.6	41.78	0.2	41.80	41.80	0.4	7,438	0.01%
2023/01/09	0	0.00	3.3	41.66	41.80	-3.3	7,539	-0.04%
2023/01/06	0	0.00	1.1	41.20	41.35	-1.1	7,519	-0.01%
2023/01/05	1	40.90	1	41.18	41.10	0	7,569	0.00%
2023/01/04	0	0.00	0.9	40.91	40.75	-0.9	7,581	-0.01%
2023/01/03	8.3	40.52	3	40.66	40.60	5.3	7,644	0.07%
2022/12/30	0	0.00	3.8	40.96	41.00	-3.8	7,646	-0.05%
2022/12/29	3.2	40.56	1	40.80	40.80	2.2	7,691	0.03%
2022/12/28	4.2	41.33	0	0.00	41.15	4.2	7,725	0.05%
2022/12/27	0.1	41.65	0	0.00	41.55	0.1	7,778	0.00%
2022/12/26	1.1	41.40	0	0.00	41.50	1.1	7,815	0.01%
2022/12/23	1.1	40.94	2	41.40	41.55	-0.9	7,932	-0.01%
2022/12/22	0.5	41.45	5.7	41.32	41.45	-5.2	8,088	-0.06%
2022/12/21	2.3	40.40	0.3	40.65	40.55	2	7,736	0.03%
2022/12/20	3	40.83	1	41.00	40.90	2	7,354	0.03%
2022/12/19	4.1	41.10	2.9	41.37	41.30	1.2	7,031	0.02%
2022/12/16	3.2	40.44	1	41.90	41.90	2.2	6,678	0.03%
2022/12/14	0	0.00	0.5	41.15	41.20	-0.5	6,339	-0.01%
2022/12/13	1	40.95	0	0.00	41.15	1	6,429	0.02%
2022/12/12	0	41.25	3	41.25	41.25	-3	6,475	-0.05%
2022/12/09	0	0.00	0	41.43	41.35	0	6,702	0.00%
2022/12/08	0.1	41.05	1	41.05	41.00	-0.9	6,767	-0.01%
2022/12/07	0	41.20	0	0.00	40.90	0	6,842	0.00%
2022/12/06	6	41.10	6	41.20	41.25	0	6,911	0.00%
2022/12/05	0	0.00	2	40.90	41.20	-2	6,924	-0.03%
2022/12/02	0.1	40.75	1	40.65	40.85	-0.9	6,928	-0.01%
2022/12/01	25.4	40.80	10.2	40.80	40.80	15.2	6,996	0.22%
2022/11/30	0	0.00	0.1	41.20	41.30	-0.1	7,043	0.00%
2022/11/29	0.1	40.95	0	0.00	41.05	0.1	7,117	0.00%
2022/11/28	10	40.56	2	40.65	40.45	8	7,129	0.11%
2022/11/24	2	41.10	0	0.00	41.10	2	7,267	0.03%
2022/11/23	0	0.00	4	40.75	40.75	-4	7,271	-0.06%
2022/11/22	1.2	40.77	0	40.80	40.95	1.2	7,309	0.02%
2022/11/21	0	40.85	0	0.00	41.05	0	7,316	0.00%
2022/11/18	1	40.95	1	41.40	41.25	0	7,332	0.00%
2022/11/17	4	41.05	8.1	41.25	41.45	-4.1	7,324	-0.06%
2022/11/16	1.1	40.39	1	40.75	40.50	0.1	7,276	0.00%
2022/11/15	2.5	40.75	0	0.00	40.75	2.5	7,234	0.03%
2022/11/14	6	39.72	10	40.23	40.60	-4	7,216	-0.06%
2022/11/11	6	38.95	6.1	38.95	39.05	-0.1	7,144	0.00%
2022/11/10	5	38.50	0.1	38.70	38.55	4.9	7,136	0.07%
2022/11/09	0.5	38.50	5	38.24	38.50	-4.5	7,194	-0.06%
2022/11/08	12	37.90	2	38.02	37.95	10	7,211	0.14%
2022/11/07	1	37.70	0	0.00	37.60	1	7,222	0.01%
2022/11/04	0	37.05	0	0.00	37.45	0	7,319	0.00%
2022/11/03	1	36.85	3	37.20	37.30	-2	7,296	-0.03%
2022/11/02	1	37.55	0.1	37.60	37.50	0.9	7,279	0.01%
2022/11/01	1	36.75	0	0.00	37.55	1	7,264	0.01%
2022/10/31	7	37.30	0	0.00	37.30	7	7,299	0.10%
2022/10/28	1.3	37.21	0.4	37.30	37.10	0.9	7,370	0.01%
2022/10/27	1	37.85	0	0.00	37.25	1	7,398	0.01%
2022/10/26	0.6	37.69	0	0.00	37.35	0.6	7,423	0.01%
2022/10/25	1.2	36.71	0	0.00	37.15	1.2	7,472	0.02%
2022/10/24	0	0.00	0.1	37.60	37.40	-0.1	7,595	0.00%
2022/10/21	1	37.20	0	0.00	37.50	1	7,832	0.01%
2022/10/20	5.1	36.87	1	37.05	37.10	4.1	8,030	0.05%
2022/10/18	3.1	37.64	2	37.75	37.70	1.1	8,056	0.01%
2022/10/17	0	38.15	0	0.00	38.00	0	8,044	0.00%
2022/10/14	3	38.58	0	0.00	38.45	3	8,050	0.04%
2022/10/13	3.1	38.96	0.1	38.85	38.70	3	8,129	0.04%
2022/10/12	0	0.00	0.1	39.80	39.80	-0.1	8,245	0.00%
2022/10/11	2.1	39.51	0	0.00	39.70	2.1	8,320	0.02%
2022/10/07	0.1	40.10	0	0.00	40.00	0.1	8,353	0.00%
2022/10/05	1	40.00	1	40.10	39.80	0	8,404	0.00%
2022/10/04	1	39.60	0	0.00	39.40	1	8,375	0.01%
2022/10/03	4.4	38.95	6	39.00	39.00	-1.6	8,310	-0.02%
2022/09/30	3.7	39.68	0	0.00	39.40	3.7	8,299	0.04%
2022/09/29	4.2	39.82	2	39.85	40.05	2.2	8,225	0.03%
2022/09/28	10.7	40.13	13.2	40.05	39.90	-2.5	8,058	-0.03%
2022/09/27	2	41.00	1	41.45	40.75	1	7,975	0.01%
2022/09/26	6.3	41.06	13	41.16	40.95	-6.7	7,925	-0.08%
2022/09/23	3.7	42.73	3	42.63	42.35	0.7	7,903	0.01%
2022/09/22	5.1	42.63	0	0.00	43.85	5.1	7,862	0.07%
2022/09/21	4	43.51	2	43.75	43.85	2	7,700	0.03%
2022/09/20	0.1	44.05	2	44.10	43.95	-1.9	7,532	-0.03%
2022/09/16	0.9	44.36	1	44.85	44.20	-0.1	7,316	0.00%
2022/09/15	0.5	44.70	3.1	44.78	44.85	-2.6	7,214	-0.04%
2022/09/14	0	0.00	3.6	44.37	44.30	-3.6	7,263	-0.05%
2022/09/13	1	44.45	0.4	44.23	44.45	0.6	7,393	0.01%
2022/09/12	3.4	44.09	0	0.00	44.10	3.4	7,532	0.05%
2022/09/08	14.2	43.85	3.2	43.89	44.05	11	7,817	0.14%
2022/09/07	1	43.85	0.3	43.75	43.75	0.7	7,844	0.01%
2022/09/06	2.3	43.01	1.8	43.15	43.45	0.6	7,791	0.01%
2022/09/05	2	42.70	10	42.95	42.65	-8	7,654	-0.10%
2022/09/02	2	42.20	0	0.00	42.30	2	7,556	0.03%
2022/09/01	5.1	42.32	0	0.00	42.35	5.1	7,540	0.07%
2022/08/31	4	42.64	3	42.70	43.25	1	7,448	0.01%
2022/08/30	6	42.32	0	0.00	42.45	6	7,379	0.08%
2022/08/29	3.1	42.11	1	42.30	42.45	2.1	7,381	0.03%
2022/08/26	2.1	42.66	0	42.85	42.80	2.1	7,366	0.03%
2022/08/24	0	0.00	2	42.40	42.50	-2	7,319	-0.03%
2022/08/23	2	42.30	0	42.60	42.55	2	7,368	0.03%
2022/08/18	1	42.65	0	0.00	42.90	1	7,346	0.01%
2022/08/17	1	42.55	3	42.60	42.80	-2	7,330	-0.03%
2022/08/16	1.1	42.22	5	42.43	42.40	-3.9	7,294	-0.05%
2022/08/15	1	42.25	1	42.00	42.25	0	7,270	0.00%
2022/08/12	1.1	41.82	0	0.00	41.95	1.1	7,241	0.02%
2022/08/11	1	41.35	3	41.82	42.25	-2	7,283	-0.03%
2022/08/10	2	40.95	0	0.00	41.00	2	7,214	0.03%
2022/08/09	0	0.00	0.1	41.25	41.25	-0.1	7,231	0.00%
2022/08/08	1	40.90	0	0.00	40.90	1	7,270	0.01%
2022/08/05	2.4	40.86	0	0.00	40.95	2.4	7,311	0.03%
2022/08/04	0	0.00	16	41.15	40.70	-16	7,332	-0.22%
2022/08/03	0.1	41.40	10	41.20	41.45	-10	7,299	-0.14%
2022/08/02	5.1	41.25	1	41.40	41.40	4.1	7,281	0.06%
2022/08/01	7	41.32	10	41.35	41.35	-3	7,234	-0.04%
2022/07/29	1.4	41.21	0	0.00	41.45	1.4	7,210	0.02%
2022/07/28	43.4	40.67	19	40.45	40.50	24.4	7,044	0.35%
2022/07/27	19.1	44.46	6	44.47	44.45	13.1	6,806	0.19%
2022/07/26	5	44.65	3	44.72	44.65	2	6,605	0.03%
2022/07/25	2.1	44.80	0	44.85	44.90	2	6,528	0.03%
2022/07/22	0.1	44.56	3.3	44.40	44.85	-3.2	6,469	-0.05%
2022/07/21	0	44.30	0	0.00	44.50	0	6,390	0.00%
2022/07/20	1	44.10	2	44.20	44.05	-1	6,250	-0.02%
2022/07/19	3	44.05	13	44.11	44.10	-10	6,176	-0.16%
2022/07/18	10.1	43.70	0	0.00	43.95	10.1	6,026	0.17%
2022/07/15	0.3	43.40	0.4	43.55	43.00	-0.1	5,991	0.00%
2022/07/14	0	44.15	0	0.00	44.15	0	5,924	0.00%
2022/07/12	0.2	43.84	0	0.00	43.70	0.2	5,875	0.00%
2022/07/08	0.1	43.90	0	0.00	43.85	0.1	5,876	0.00%
2022/07/07	0.1	43.91	0	0.00	43.85	0.1	5,874	0.00%
2022/07/06	0.5	44.08	0	44.10	44.10	0.4	5,892	0.01%
2022/07/05	0.2	44.25	0	0.00	44.30	0.2	5,883	0.00%
2022/07/04	0.1	43.85	0	0.00	43.90	0.1	5,812	0.00%
2022/07/01	0.1	44.15	7.1	44.11	44.20	-7	5,772	-0.12%
2022/06/30	2.1	43.75	0	0.00	43.80	2.1	5,702	0.04%
2022/06/28	0.1	43.60	2	43.80	43.65	-2	5,710	-0.03%
2022/06/27	0	0.00	3	44.00	44.00	-3	5,730	-0.05%
2022/06/24	0	0.00	2	43.78	43.60	-2	5,706	-0.04%
2022/06/23	0.1	42.85	101.1	42.70	42.95	-101.1	5,696	-1.77%	大賣/鉅額交易
2022/06/22	1	43.30	11	43.20	43.60	-10	5,547	-0.18%
2022/06/21	1	43.05	0	0.00	43.05	1	5,378	0.02%
2022/06/20	4.1	42.56	6	42.59	42.40	-1.9	5,189	-0.04%
2022/06/17	18.3	42.50	2	43.45	43.45	16.3	4,975	0.33%
2022/06/16	4	43.23	0	0.00	43.10	4	4,694	0.09%
2022/06/15	3.1	43.48	0	0.00	43.30	3.1	4,782	0.07%
2022/06/14	15.2	43.69	230	43.63	43.65	-214.8	4,824	-4.45%	大賣/鉅額交易
2022/06/13	12.3	43.67	0	0.00	43.70	12.3	4,849	0.25%
2022/06/10	6.2	44.25	0	0.00	44.15	6.2	4,878	0.13%
2022/06/09	0.1	44.65	0	0.00	44.65	0.1	4,884	0.00%
2022/06/08	1	44.80	2	44.70	44.80	-1	4,909	-0.02%
2022/06/07	0.1	44.40	0	0.00	44.20	0.1	4,936	0.00%
2022/06/06	2	44.25	4	44.40	44.35	-2	4,980	-0.04%
2022/06/02	6.2	44.46	1	44.55	44.40	5.2	5,039	0.10%
2022/06/01	7.6	44.91	1	44.85	44.80	6.6	5,081	0.13%
2022/05/31	0.1	45.40	0	0.00	44.40	0.1	5,086	0.00%
2022/05/30	2	45.50	7.1	45.54	45.50	-5.1	5,005	-0.10%
2022/05/25	0	0.00	2	44.55	44.75	-2	5,121	-0.04%
2022/05/24	2.2	44.11	0	0.00	44.00	2.2	5,152	0.04%
2022/05/23	1.1	44.03	11	44.22	44.40	-9.9	5,157	-0.19%
2022/05/20	12	43.78	0	0.00	44.00	12	5,149	0.23%
2022/05/19	24.4	43.64	0	0.00	43.65	24.4	5,152	0.47%
2022/05/18	0.1	44.65	10.7	44.64	44.65	-10.6	5,074	-0.21%
2022/05/17	2.1	44.80	1	44.95	44.75	1.1	5,056	0.02%
2022/05/16	2.1	44.70	3	45.15	44.95	-0.9	5,041	-0.02%
2022/05/13	0.1	44.85	22	44.85	45.05	-21.9	5,021	-0.44%
2022/05/12	3.4	44.52	72	44.79	44.40	-68.6	5,005	-1.37%
2022/05/11	0.1	45.70	0.2	45.70	45.30	-0.1	4,990	0.00%
2022/05/10	3.1	46.09	0	0.00	46.15	3.1	4,974	0.06%
2022/05/09	4.3	46.36	6	46.53	46.30	-1.7	4,999	-0.03%
2022/05/06	0.2	47.17	0	47.20	47.20	0.2	5,016	0.00%
2022/05/05	0	0.00	0.3	47.45	47.45	-0.3	5,076	-0.01%
2022/05/04	6.2	47.26	10.4	47.25	47.45	-4.2	5,089	-0.08%
2022/05/03	3.1	47.55	0	0.00	47.50	3.1	5,156	0.06%
2022/04/29	0	0.00	7.2	47.98	48.10	-7.2	5,185	-0.14%
2022/04/28	2.1	47.72	12	47.68	48.00	-9.9	5,155	-0.19%
2022/04/27	3.2	46.67	3	46.85	47.10	0.2	5,045	0.00%
2022/04/26	1	47.15	3.2	47.14	47.20	-2.2	5,005	-0.04%
2022/04/25	1.8	46.82	9	46.88	46.90	-7.2	5,021	-0.14%
2022/04/22	2	47.50	1	47.35	47.55	1	4,970	0.02%
2022/04/21	8	47.62	7	47.81	47.70	1	4,967	0.02%
2022/04/20	1	47.15	1.6	47.25	47.35	-0.6	4,918	-0.01%
2022/04/18	2.6	46.53	1	46.50	46.55	1.6	4,870	0.03%
2022/04/15	10.2	46.96	0.5	46.85	46.90	9.7	4,815	0.20%
2022/04/14	2.2	47.27	0	0.00	47.20	2.2	4,803	0.05%
2022/04/13	7	47.21	0	0.00	47.50	7	4,793	0.15%
2022/04/12	4.2	47.44	4	47.45	47.20	0.2	4,759	0.00%
2022/04/11	1.6	47.62	7	47.63	47.60	-5.4	4,721	-0.11%
2022/04/08	0.1	47.90	1	47.80	47.80	-1	4,698	-0.02%
2022/04/07	0.1	48.00	6	48.28	47.95	-5.9	4,687	-0.12%
2022/04/06	24	47.97	7	47.96	48.45	17	4,635	0.37%
2022/04/01	7.5	48.04	5	48.05	48.00	2.5	4,572	0.05%
2022/03/31	2	48.50	3	48.58	48.60	-1	4,523	-0.02%
2022/03/30	1	48.45	20	48.49	48.50	-19	4,484	-0.42%
2022/03/29	2	48.35	6	48.35	48.40	-4	4,595	-0.09%
2022/03/28	1	47.85	2	48.00	48.10	-1	4,740	-0.02%
2022/03/25	45	48.16	0	0.00	48.25	45	4,870	0.92%
2022/03/24	3	48.03	1	48.45	48.45	2	5,077	0.04%
2022/03/23	5.7	48.05	0	0.00	48.10	5.7	5,547	0.10%
2022/03/22	7	48.21	2	48.08	48.30	5	5,665	0.09%
2022/03/21	2.5	48.04	5	48.13	48.25	-2.5	5,666	-0.04%
2022/03/18	5	48.03	9.3	48.05	47.90	-4.3	5,639	-0.08%
2022/03/17	8	47.83	22	47.95	48.00	-14	5,546	-0.25%
2022/03/16	11	47.20	5	47.33	47.60	6	5,446	0.11%
2022/03/15	10	46.98	8	47.22	47.30	2	5,432	0.04%
2022/03/14	7	46.99	8	47.03	47.20	-1	5,397	-0.02%
2022/03/11	2	46.55	11.3	46.64	46.70	-9.3	5,384	-0.17%
2022/03/10	13.2	46.39	5.5	46.40	46.45	7.7	5,401	0.14%
2022/03/09	15	45.79	6	45.91	45.95	9	5,381	0.17%
2022/03/08	4.4	44.88	4.6	44.79	44.85	-0.3	5,397	0.00%
2022/03/07	2.1	45.11	18	45.28	45.50	-15.9	5,444	-0.29%
2022/03/04	0.1	45.80	7.1	45.95	46.00	-7	5,677	-0.12%
2022/03/03	1.1	46.15	0	0.00	46.20	1.1	5,775	0.02%
2022/03/02	2	45.93	15	46.03	46.20	-13	5,897	-0.22%
2022/03/01	1	46.05	19	45.93	46.10	-18	6,284	-0.29%
2022/02/25	10	45.24	15	45.15	45.10	-5	6,461	-0.08%
2022/02/24	1.4	45.45	5	45.44	45.55	-3.6	6,645	-0.05%
2022/02/23	0	0.00	11	45.84	45.90	-11	6,620	-0.17%
2022/02/22	21.2	45.73	0	0.00	45.75	21.2	6,639	0.32%
2022/02/21	5.1	45.48	5	45.88	45.95	0.1	6,681	0.00%
2022/02/18	1	45.50	0.6	45.65	45.75	0.4	6,713	0.01%
2022/02/17	1	45.60	5	45.63	45.70	-4	6,763	-0.06%
2022/02/16	3	45.27	9	45.29	45.40	-6	6,800	-0.09%
2022/02/15	5.1	45.06	2	45.10	45.00	3.1	6,848	0.05%
2022/02/14	0.7	45.24	0	0.00	45.30	0.7	6,887	0.01%
2022/02/11	1	45.45	0	0.00	45.50	1	6,892	0.01%
2022/02/10	3	45.08	8.5	45.19	45.30	-5.5	6,861	-0.08%
2022/02/09	1	45.00	34	45.08	45.20	-33	6,866	-0.48%
2022/02/08	4.2	44.76	59	44.76	44.75	-54.8	6,837	-0.80%
2022/02/07	3.6	44.29	11	44.45	44.80	-7.4	6,799	-0.11%
2022/01/26	0.1	44.25	2.2	44.32	44.20	-2.1	6,712	-0.03%
2022/01/25	20.5	44.05	16.6	43.98	44.15	3.9	6,725	0.06%
2022/01/24	15.1	44.60	8	44.45	44.65	7.1	6,700	0.11%
2022/01/21	0	0.00	1	44.35	44.50	-1	6,705	-0.01%
2022/01/20	1	44.45	19	44.45	44.35	-18	6,679	-0.27%
2022/01/19	1.6	44.41	7	44.40	44.40	-5.4	6,741	-0.08%
2022/01/18	2	44.50	1	44.60	44.55	1	6,782	0.01%
2022/01/17	3.1	44.34	0	0.00	44.40	3.1	6,779	0.05%
2022/01/14	0	0.00	5	44.46	44.60	-5	6,841	-0.07%
2022/01/13	5.1	44.40	4	44.48	44.40	1.1	6,928	0.02%
2022/01/12	0.1	44.20	1	44.40	44.40	-0.9	6,982	-0.01%
2022/01/11	2.1	44.25	3.1	44.33	44.35	-1	7,034	-0.01%
2022/01/10	3.1	44.25	3	44.20	44.30	0.1	7,035	0.00%
2022/01/07	0	0.00	13	44.11	44.30	-13	7,076	-0.18%
2022/01/06	5	43.87	2	43.90	44.10	3	7,082	0.04%
2022/01/05	2	43.90	1	43.70	43.90	1	7,110	0.01%
2022/01/04	12.1	43.74	9	43.67	43.80	3.1	7,165	0.04%
2022/01/03	16.1	44.05	11	44.09	44.00	5.1	7,163	0.07%
2021/12/30	6.1	44.25	0	0.00	44.30	6.1	7,237	0.08%
2021/12/29	1	44.20	0	0.00	44.25	1	7,342	0.01%
2021/12/28	4.1	44.15	2	44.15	44.20	2.1	7,408	0.03%
2021/12/27	2.1	44.10	20.3	44.09	44.15	-18.2	7,488	-0.24%
2021/12/24	0.4	44.25	42	44.23	44.25	-41.6	7,594	-0.55%
2021/12/23	0	0.00	38	44.24	44.30	-38	7,666	-0.50%
2021/12/22	1	43.85	4.7	44.06	43.90	-3.7	7,640	-0.05%
2021/12/21	2.1	43.51	2	43.73	43.75	0.1	7,525	0.00%
2021/12/20	4.2	43.57	18	43.58	43.40	-13.8	7,443	-0.19%
2021/12/17	0	43.20	11	43.31	42.95	-11	7,317	-0.15%
2021/12/16	44.3	42.83	0	0.00	42.95	44.3	6,964	0.64%
2021/12/15	23.1	43.38	24	43.44	43.40	-1	7,026	-0.01%
2021/12/14	3.3	43.09	0	0.00	43.05	3.3	7,593	0.04%
2021/12/13	7.7	43.26	0	0.00	43.00	7.7	7,641	0.10%
2021/12/10	0.1	43.50	0	0.00	43.45	0.1	7,685	0.00%
2021/12/09	1.2	43.41	2	43.35	43.50	-0.8	7,821	-0.01%
2021/12/08	11	43.41	3	43.47	43.50	8	7,912	0.10%
2021/12/07	2	43.25	8	43.15	43.25	-6	7,889	-0.08%
2021/12/06	6.2	43.03	32	42.91	43.15	-25.8	7,900	-0.33%
2021/12/03	1.1	42.76	77	42.91	42.75	-76	7,906	-0.96%
2021/12/02	12.1	42.14	6	42.40	42.40	6.1	7,916	0.08%
2021/12/01	40.3	42.14	5	42.29	42.35	35.3	7,893	0.45%
2021/11/30	71	42.63	8.1	42.87	42.00	62.9	7,801	0.81%
2021/11/29	23.2	42.37	56	42.08	42.45	-32.8	7,648	-0.43%
2021/11/26	53.2	42.23	30	42.17	42.25	23.2	7,690	0.30%
2021/11/25	160.8	42.53	68	42.86	42.35	92.8	7,640	1.22%	大買/
2021/11/24	43.4	43.42	21	43.51	43.35	22.4	7,303	0.31%
2021/11/23	75.6	43.94	36	43.91	44.10	39.6	7,119	0.56%
2021/11/22	2.1	44.73	13.6	44.79	44.70	-11.6	6,948	-0.17%
2021/11/19	0	0.00	1	45.00	45.05	-1	6,982	-0.01%
2021/11/18	11.2	44.65	0	0.00	44.70	11.2	6,995	0.16%
2021/11/17	14.1	44.90	7	44.93	44.90	7.1	6,971	0.10%
2021/11/16	10.1	45.10	1	45.10	45.10	9.1	7,035	0.13%
2021/11/15	33.4	45.45	1	45.30	45.25	32.4	7,160	0.45%
2021/11/12	1	45.45	3	45.47	45.55	-2	7,296	-0.03%
2021/11/11	53.1	45.14	16.1	45.15	45.30	37	7,452	0.50%
2021/11/10	1.1	44.61	0	0.00	44.80	1.1	7,604	0.01%
2021/11/09	3.1	44.75	11	44.75	44.80	-7.9	7,684	-0.10%
2021/11/08	20.1	44.80	17.6	44.64	44.90	2.5	7,761	0.03%
2021/11/05	1	44.30	4	44.53	44.80	-3	7,880	-0.04%
2021/11/04	1.1	44.50	0.2	44.55	44.50	0.9	7,989	0.01%
2021/11/03	3	44.42	6	44.40	44.50	-3	8,274	-0.04%
2021/11/02	2	44.50	2	44.60	44.50	0	8,560	0.00%
2021/11/01	6	44.11	3	44.17	44.20	3	9,889	0.03%
2021/10/29	6.1	44.33	1	44.50	44.30	5.1	10,272	0.05%
2021/10/28	23	44.37	1	44.45	44.35	22	10,635	0.21%
2021/10/27	3	44.33	0	0.00	44.30	3	10,946	0.03%
2021/10/26	13	44.52	1	44.55	44.50	12	11,126	0.11%
2021/10/25	9.3	44.66	0	0.00	44.60	9.3	11,240	0.08%
2021/10/22	0.2	45.10	3	45.03	44.85	-2.8	11,524	-0.02%
2021/10/21	6	44.60	7	44.67	44.60	-1	11,537	-0.01%
2021/10/20	22.1	44.86	5	44.70	44.75	17.1	11,540	0.15%
2021/10/19	14.6	45.20	5	45.15	45.15	9.6	11,564	0.08%
2021/10/18	5	45.55	0	0.00	45.45	5	11,571	0.04%
2021/10/15	2	45.40	0	0.00	45.50	2	11,647	0.02%
2021/10/14	13.1	45.30	11	45.66	45.35	2.1	11,653	0.02%
2021/10/13	7	45.41	1	45.80	45.40	6	11,712	0.05%
2021/10/12	7.1	45.31	6	45.46	45.45	1.1	11,714	0.01%
2021/10/08	5	45.70	2	45.85	45.85	3	11,754	0.03%
2021/10/07	0	0.00	27	45.65	45.80	-27	11,867	-0.23%
2021/10/06	3	45.30	16.4	45.66	45.65	-13.4	11,943	-0.11%
2021/10/05	1.1	45.11	1	45.40	45.30	0.1	11,992	0.00%
2021/10/04	3	45.37	3	45.45	45.45	0	12,199	0.00%
2021/10/01	13.6	45.26	6	45.37	45.35	7.6	12,505	0.06%
2021/09/30	6.1	45.65	51	45.85	45.60	-44.9	12,648	-0.35%
2021/09/29	10.5	45.11	8.6	45.89	45.80	1.9	12,769	0.01%
2021/09/28	3.3	46.15	10	46.20	46.35	-6.7	12,739	-0.05%
2021/09/27	15.3	46.24	27	46.42	46.45	-11.7	12,777	-0.09%
2021/09/24	0	0.00	8	46.51	46.45	-8	12,781	-0.06%
2021/09/23	2.1	46.02	16.5	46.00	46.15	-14.4	12,802	-0.11%
2021/09/22	9	44.83	45.5	45.00	45.60	-36.5	12,728	-0.29%
2021/09/17	41.3	45.19	166.1	45.08	45.00	-124.8	12,631	-0.99%	大賣/鉅額交易
2021/09/16	4	46.21	10.1	46.41	46.50	-6.1	12,156	-0.05%
2021/09/15	5.4	46.21	6.4	46.35	46.35	-1.1	12,235	-0.01%
2021/09/14	105	46.31	25	46.39	46.50	80	12,364	0.65%	大買/
2021/09/13	13	45.68	15.1	45.77	45.90	-2.1	12,543	-0.02%
2021/09/10	14	44.78	5	44.50	44.95	9	12,540	0.07%
2021/09/09	15.1	44.30	1.4	44.53	44.35	13.8	12,815	0.11%
2021/09/08	10.1	44.70	1	44.75	44.75	9.1	12,843	0.07%
2021/09/07	2	45.00	1	45.15	45.15	1	12,851	0.01%
2021/09/06	3	44.52	9	44.87	44.90	-6	12,856	-0.05%
2021/09/03	11	45.10	0.5	45.20	45.10	10.5	12,872	0.08%
2021/09/02	27.3	45.15	1.7	45.42	44.85	25.6	12,909	0.20%
2021/09/01	63	45.35	16	45.24	45.65	47	12,873	0.37%
2021/08/31	34.1	44.57	2.6	44.65	44.90	31.5	12,807	0.25%
2021/08/30	34	44.45	7	44.63	44.70	27	12,887	0.21%
2021/08/27	9	44.20	7.5	44.11	44.20	1.5	12,958	0.01%
2021/08/26	14.2	43.74	0.5	44.05	43.65	13.7	13,077	0.10%
2021/08/25	4	43.99	0	0.00	43.95	4	13,179	0.03%
2021/08/24	10	43.60	5	43.78	43.80	5	13,181	0.04%
2021/08/23	6	43.78	7.9	43.76	43.60	-1.9	13,450	-0.01%
2021/08/20	14.1	43.12	3	43.10	43.00	11.1	13,560	0.08%
2021/08/19	28.2	43.56	0.4	43.75	43.35	27.8	13,576	0.20%
2021/08/18	16.1	43.73	15.7	43.75	44.10	0.4	13,481	0.00%
2021/08/17	23.1	43.92	32	44.34	43.75	-8.9	13,358	-0.07%
2021/08/16	101.5	44.98	10	44.79	44.60	91.5	13,185	0.69%	大買/
2021/08/13	12.1	45.60	0	0.00	45.60	12.1	13,220	0.09%
2021/08/12	13	45.70	4.1	45.68	45.75	8.9	13,236	0.07%
2021/08/11	141	45.52	4.6	45.65	45.60	136.4	13,278	1.03%	大買/鉅額交易
2021/08/10	116.2	45.55	0	0.00	45.55	116.2	13,322	0.87%	大買/鉅額交易
2021/08/09	38.1	45.49	21.5	45.65	45.85	16.6	13,401	0.12%
2021/08/06	73.3	46.18	3	46.32	46.05	70.3	13,317	0.53%
2021/08/05	145.3	46.30	48.3	46.46	46.35	97	13,269	0.73%	大買/
2021/08/04	133.1	51.91	35	51.93	51.90	98.1	12,479	0.79%	大買/
2021/08/03	51.4	51.82	4	52.10	52.10	47.4	12,408	0.38%
2021/08/02	11.4	51.67	16.2	51.94	51.80	-4.8	12,169	-0.04%
2021/07/30	30.1	51.90	12	52.04	51.80	18.1	11,948	0.15%
2021/07/29	21	52.26	1	52.40	52.40	20	11,920	0.17%
2021/07/28	28.3	52.30	13.6	52.88	52.10	14.7	11,887	0.12%
2021/07/27	1	52.70	0	0.00	53.00	1	11,895	0.01%
2021/07/26	3	53.33	12	53.47	53.10	-9	11,977	-0.08%
2021/07/23	3	52.67	5	52.66	52.80	-2	12,029	-0.02%
2021/07/22	3	52.10	2.1	52.21	52.20	0.9	12,113	0.01%
2021/07/21	5	51.90	12	52.40	52.50	-7	12,201	-0.06%
2021/07/20	0	0.00	3	52.03	52.00	-3	12,290	-0.02%
2021/07/19	0	0.00	6	52.32	52.50	-6	12,521	-0.05%
2021/07/16	15.3	51.93	21	51.81	52.00	-5.7	13,083	-0.04%
2021/07/15	16	52.06	1	51.90	51.90	15	13,526	0.11%
2021/07/14	5	52.30	2	52.55	52.50	3	13,811	0.02%
2021/07/13	1	52.30	1	52.50	52.60	0	13,914	0.00%
2021/07/12	0	0.00	13	52.63	52.70	-13	13,897	-0.09%
2021/07/09	2	52.95	13	52.70	52.80	-11	14,021	-0.08%
2021/07/08	6.1	52.54	53	52.78	53.00	-46.9	13,910	-0.34%
2021/07/07	0	51.50	32.3	51.54	51.70	-32.3	13,787	-0.23%
2021/07/06	14	50.86	1	50.80	51.00	13	13,683	0.10%
2021/07/05	8	50.91	7.2	50.93	51.00	0.8	13,593	0.01%
2021/07/02	16	50.66	6	50.85	50.50	10	13,581	0.07%
2021/07/01	12	50.60	0	0.00	50.60	12	13,569	0.09%
2021/06/30	16	50.83	8	50.93	50.70	8	13,613	0.06%
2021/06/29	12	50.68	1	50.60	50.70	11	13,670	0.08%
2021/06/28	6.1	50.92	27.1	50.93	50.90	-21	13,734	-0.15%
2021/06/25	35	50.63	13.5	50.71	50.60	21.5	13,714	0.16%
2021/06/24	6.2	50.37	0	0.00	50.30	6.2	13,678	0.05%
2021/06/23	43.5	50.68	4.2	50.77	50.50	39.3	13,718	0.29%
2021/06/22	18	50.71	46.1	51.17	50.80	-28.1	13,538	-0.21%
2021/06/21	14.6	50.01	15.4	50.18	50.00	-0.9	13,225	-0.01%
2021/06/18	61.1	50.56	2.8	50.64	50.40	58.3	13,154	0.44%
2021/06/17	13.1	50.82	10	50.93	51.10	3.1	13,078	0.02%
2021/06/16	0	0.00	1.1	50.89	51.10	-1.1	13,141	-0.01%
2021/06/15	10	50.61	5.1	50.90	50.70	4.9	13,161	0.04%
2021/06/11	19.1	50.54	0	0.00	50.70	19.1	13,164	0.15%
2021/06/10	8	50.39	5	50.70	50.60	3	13,104	0.02%
2021/06/09	9	50.53	1	50.70	50.60	8	13,056	0.06%
2021/06/08	7	50.86	4	51.05	50.90	3	12,995	0.02%
2021/06/07	18	51.01	9	51.40	51.10	9	12,983	0.07%
2021/06/04	19	51.34	8.1	51.77	51.40	11	12,861	0.09%
2021/06/03	18	51.77	5	52.06	51.80	13	12,799	0.10%
2021/06/02	74	51.65	7	51.66	51.90	67	12,694	0.53%
2021/06/01	1.1	51.50	6	51.55	51.60	-5	12,507	-0.04%
2021/05/31	9	51.71	28	51.54	51.90	-19	12,498	-0.15%
2021/05/28	5	50.30	4.1	50.47	50.40	0.9	12,277	0.01%
2021/05/27	1	49.80	0.2	50.10	50.20	0.8	12,195	0.01%
2021/05/26	3.2	49.96	6	50.08	50.10	-2.8	12,238	-0.02%
2021/05/25	4	50.28	3	50.30	50.30	1	12,201	0.01%
2021/05/24	6	50.28	7	50.36	50.30	-1	12,192	-0.01%
2021/05/21	15.1	50.61	11	52.09	50.60	4.1	12,257	0.03%
2021/05/20	3	50.00	2	50.10	50.10	1	12,231	0.01%
2021/05/19	2.1	49.67	0	0.00	49.85	2.1	12,225	0.02%
2021/05/18	11.1	49.20	5.2	49.05	49.95	6	12,155	0.05%
2021/05/17	8	47.94	8	47.88	48.45	0	12,062	0.00%
2021/05/14	13.1	48.82	19	49.12	49.00	-5.9	11,864	-0.05%
2021/05/13	13.1	47.93	27	47.96	47.95	-13.9	11,669	-0.12%
2021/05/12	51.3	48.75	23.3	48.64	48.55	28	11,431	0.24%
2021/05/11	25	50.60	12	50.76	50.10	13	10,915	0.12%
2021/05/10	3	50.60	11.1	50.68	50.90	-8.1	10,572	-0.08%
2021/05/07	10	50.17	4.4	50.30	50.30	5.6	10,486	0.05%
2021/05/06	4	49.98	15	50.15	50.40	-11	10,473	-0.11%
2021/05/05	7	49.56	41	49.43	49.30	-34	10,288	-0.33%
2021/05/04	31.3	48.87	2.1	48.56	48.55	29.2	10,187	0.29%
2021/05/03	12	49.61	20	49.63	49.60	-8	9,910	-0.08%
2021/04/29	16	49.99	7	50.12	49.95	9	9,850	0.09%
2021/04/28	9	50.16	4	50.33	50.20	5	9,744	0.05%
2021/04/27	9	50.40	3.1	50.37	50.30	6	9,655	0.06%
2021/04/26	15.1	50.34	10	50.75	50.80	5.1	9,515	0.05%
2021/04/23	16	50.19	13	50.20	50.20	3	9,403	0.03%
2021/04/22	89	52.82	50.5	52.65	51.60	38.5	9,290	0.41%
2021/04/21	32	51.38	35	51.74	52.20	-3	8,729	-0.03%
2021/04/20	72	51.47	35	51.28	50.70	37	8,278	0.45%
2021/04/19	12	49.59	6.3	49.73	50.00	5.7	7,927	0.07%
2021/04/16	10.7	48.80	5.3	48.60	48.95	5.4	7,718	0.07%
2021/04/15	6.5	48.40	18	48.19	48.30	-11.5	7,601	-0.15%
2021/04/14	1	47.40	14	47.50	47.40	-13	7,401	-0.18%
2021/04/13	14	47.45	15.2	47.39	47.35	-1.2	7,295	-0.02%
2021/04/12	4	46.75	0	46.90	46.80	4	7,099	0.06%
2021/04/09	19	46.70	7	46.84	46.70	12	6,989	0.17%
2021/04/08	4	46.80	0	0.00	46.90	4	6,896	0.06%
2021/04/07	3	46.83	3	47.00	47.00	0	6,870	0.00%
2021/04/06	17	46.96	0	0.00	47.10	17	6,824	0.25%
2021/04/01	15	47.24	1	47.50	47.10	14	6,725	0.21%
2021/03/31	1	47.25	8	47.73	47.80	-7	6,566	-0.11%
2021/03/30	1	46.70	1	46.80	46.80	0	6,465	0.00%
2021/03/29	15	46.61	2.5	46.74	46.80	12.5	6,422	0.19%
2021/03/26	10.6	46.28	10	46.48	46.50	0.6	6,376	0.01%
2021/03/25	0	0.00	14	45.90	46.00	-14	6,283	-0.22%
2021/03/24	2	45.70	4	45.91	45.90	-2	6,329	-0.03%
2021/03/23	2.4	45.70	1.1	45.61	45.95	1.3	6,426	0.02%
2021/03/22	19.1	45.47	13.6	45.60	45.80	5.5	6,406	0.09%
2021/03/19	1	43.80	5	44.40	44.40	-4	6,194	-0.06%
2021/03/18	3	44.42	7	44.70	44.35	-4	6,098	-0.07%
2021/03/17	0	0.00	2	44.15	44.00	-2	6,039	-0.03%
2021/03/16	1.1	44.04	6	43.90	44.05	-4.9	6,002	-0.08%
2021/03/15	1.1	43.75	1	44.00	43.75	0.1	6,023	0.00%
2021/03/12	2	43.90	1	44.00	43.90	1	6,002	0.02%
2021/03/11	0	0.00	24	44.05	43.90	-24	6,049	-0.40%
2021/03/10	5	43.75	25	43.91	43.75	-20	6,056	-0.33%
2021/03/09	0	0.00	17.5	43.82	43.90	-17.5	6,065	-0.29%
2021/03/08	1	43.40	0.5	43.50	43.45	0.5	6,040	0.01%
2021/03/05	3	43.10	3	43.13	43.15	0	5,986	0.00%
2021/03/04	2	43.00	1	43.20	43.20	1	6,171	0.02%
2021/03/03	4.2	43.00	13	43.11	43.10	-8.8	6,118	-0.14%
2021/03/02	6	42.70	2	43.05	42.50	4	6,027	0.07%
2021/02/26	3	42.70	2	42.45	42.65	1	5,967	0.02%
2021/02/25	0	0.00	3	43.30	43.30	-3	5,802	-0.05%
2021/02/24	1	42.90	1	42.90	43.00	0	5,775	0.00%
2021/02/23	1	43.00	16	42.88	43.00	-15	5,737	-0.26%
2021/02/22	1	41.90	10	42.44	42.75	-9	5,668	-0.16%
2021/02/19	3	41.03	3.2	41.44	41.80	-0.2	5,502	0.00%
2021/02/18	1.6	41.25	0	0.00	41.25	1.6	5,475	0.03%
2021/02/17	11	40.97	7	41.36	41.15	4	5,481	0.07%
2021/02/05	19	40.89	0	0.00	40.90	19	5,433	0.35%
2021/02/04	11.2	40.78	0	0.00	40.70	11.2	5,499	0.20%
2021/02/02	1	40.55	1	40.60	40.80	0	5,672	0.00%
2021/02/01	11	40.37	1	40.60	40.45	10	5,633	0.18%
2021/01/29	2.4	40.25	0	0.00	40.00	2.4	5,625	0.04%
2021/01/28	18	40.49	1	40.90	40.35	17	5,566	0.31%
2021/01/26	4	40.63	0	0.00	40.55	4	5,524	0.07%
2021/01/25	2.1	40.74	0	0.00	40.85	2.1	5,507	0.04%
2021/01/22	23.6	40.69	0	0.00	40.75	23.6	5,522	0.43%
2021/01/21	0	0.00	1	41.15	41.05	-1	5,465	-0.02%
2021/01/20	6.2	41.34	0.1	41.65	41.45	6.1	5,505	0.11%
2021/01/19	1	41.95	2	42.05	42.15	-1	5,389	-0.02%
2021/01/18	0.1	41.80	0	0.00	41.85	0.1	5,371	0.00%
2021/01/15	11	42.02	3	42.07	41.80	8	5,318	0.15%
2021/01/14	16	42.70	3	42.70	42.55	13	5,250	0.25%
2021/01/12	1	42.85	2	42.98	42.90	-1	5,230	-0.02%
2021/01/11	2	43.10	2	43.18	43.25	0	5,241	0.00%
2021/01/08	0.3	43.10	1	43.45	43.45	-0.7	5,264	-0.01%
2021/01/07	0	0.00	7.3	43.41	43.25	-7.3	5,272	-0.14%
2021/01/06	0	0.00	1.5	43.09	43.15	-1.5	5,240	-0.03%
2021/01/05	0	0.00	5	43.00	43.00	-5	5,213	-0.10%
2021/01/04	6	43.06	0	0.00	43.00	6	5,242	0.11%
2020/12/31	0	0.00	1	43.40	43.20	-1	5,242	-0.02%
2020/12/30	0.1	43.10	6	43.14	43.15	-6	5,264	-0.11%
2020/12/29	1	43.20	1	43.05	43.20	0	5,246	0.00%
2020/12/28	5	42.90	0	0.00	43.05	5	5,247	0.10%
2020/12/25	3	42.73	2	42.68	42.70	1	5,243	0.02%
2020/12/24	2.4	42.42	11	42.45	42.30	-8.6	5,243	-0.16%
2020/12/23	7	42.36	7	42.28	42.25	0	5,206	0.00%
2020/12/22	0	0.00	1	42.70	42.70	-1	5,163	-0.02%
2020/12/21	2	43.10	10	42.65	43.05	-8	5,223	-0.15%
2020/12/18	6	42.58	8	42.82	42.50	-2	5,168	-0.04%
2020/12/17	14.3	42.75	0	0.00	42.80	14.3	5,127	0.28%
2020/12/15	2	42.85	5	42.82	42.95	-3	5,081	-0.06%
2020/12/14	4.7	42.92	6	42.85	42.80	-1.3	5,079	-0.03%
2020/12/11	15.5	43.52	2	43.48	43.10	13.5	5,063	0.27%
2020/12/10	12	43.74	1	43.70	43.65	11	5,056	0.22%
2020/12/09	0.1	43.85	0	0.00	43.90	0.1	5,078	0.00%
2020/12/08	2	44.05	0	0.00	44.00	2	5,048	0.04%
2020/12/07	0.1	43.50	2	43.95	44.15	-2	5,056	-0.04%
2020/12/04	0	0.00	2	44.00	43.95	-2	5,006	-0.04%
2020/12/03	3	43.58	2	43.60	43.60	1	4,959	0.02%
2020/12/02	2	43.33	5	43.50	43.25	-3	4,938	-0.06%
2020/12/01	11.1	43.41	0	0.00	43.30	11.1	4,945	0.22%
2020/11/30	4	43.74	0.1	43.50	43.30	4	5,032	0.08%
2020/11/26	2	43.85	3	43.87	44.00	-1	5,023	-0.02%
2020/11/25	3	43.80	2	43.75	43.70	1	5,101	0.02%
2020/11/20	0	0.00	1	44.00	44.10	-1	5,174	-0.02%
2020/11/19	6	44.15	0.2	44.05	44.25	5.8	5,208	0.11%
2020/11/18	0	0.00	1	44.55	44.50	-1	5,247	-0.02%
2020/11/17	0.2	43.95	22.1	44.30	44.40	-21.9	5,292	-0.41%
2020/11/16	3	43.90	17	44.07	43.95	-14	5,341	-0.26%
2020/11/13	10	43.23	0	0.00	43.70	10	5,425	0.18%
2020/11/12	0.4	43.20	7	43.51	43.70	-6.6	5,598	-0.12%
2020/11/11	0	0.00	26	42.90	43.65	-26	5,728	-0.45%
2020/11/10	0	0.00	6	42.35	42.25	-6	5,651	-0.11%
2020/11/09	0	0.00	5	42.25	42.00	-5	5,654	-0.09%
2020/11/05	1	42.00	0	0.00	42.00	1	5,762	0.02%
2020/11/03	0	0.00	6	41.95	42.00	-6	5,862	-0.10%
2020/11/02	1.4	41.67	3	41.60	41.75	-1.6	5,897	-0.03%
2020/10/30	0	0.00	2	41.20	41.15	-2	6,007	-0.03%
2020/10/29	13	41.17	1	41.25	41.00	12	6,036	0.20%
2020/10/28	1	42.00	25.1	41.95	41.90	-24.1	6,086	-0.40%
2020/10/26	2	41.18	0.6	41.25	41.25	1.4	6,251	0.02%
2020/10/22	4	41.60	6	41.39	41.45	-2	6,588	-0.03%
2020/10/21	2	41.30	2	41.40	41.00	0	6,647	0.00%
2020/10/19	1	41.05	1	41.00	41.00	0	7,223	0.00%
2020/10/16	1	40.70	0	0.00	40.55	1	7,492	0.01%
2020/10/14	9	40.48	0	0.00	40.30	9	8,023	0.11%
2020/10/13	1	40.40	1.3	40.46	40.55	-0.3	8,126	0.00%
2020/10/12	1.1	40.71	2	41.10	40.70	-0.9	8,301	-0.01%
2020/10/08	19	41.13	0	0.00	41.10	19	8,409	0.23%
2020/10/07	5	41.20	0	0.00	41.20	5	8,492	0.06%
2020/10/06	0	0.00	2	41.70	41.80	-2	8,616	-0.02%
2020/10/05	3	41.38	3	41.90	41.15	0	8,728	0.00%
2020/09/30	2	41.55	2	41.58	41.50	0	8,892	0.00%
2020/09/29	1	41.10	1	41.45	41.35	0	9,023	0.00%
2020/09/28	0	0.00	1	41.25	41.40	-1	9,145	-0.01%
2020/09/25	4	40.69	4	40.85	40.80	0	9,246	0.00%
2020/09/24	0	0.00	1	40.15	40.20	-1	9,298	-0.01%
2020/09/23	1	41.20	2	41.20	41.30	-1	9,321	-0.01%
2020/09/22	5	41.56	1.3	41.58	41.50	3.8	9,410	0.04%
2020/09/21	2	42.10	0.6	41.95	41.90	1.4	9,474	0.01%
2020/09/18	1	42.40	3	42.42	42.70	-2	9,570	-0.02%
2020/09/17	2	42.25	0	0.00	42.40	2	9,619	0.02%
2020/09/16	0	0.00	4	42.80	42.80	-4	9,691	-0.04%
2020/09/15	0.2	42.70	1	42.70	42.70	-0.9	9,731	-0.01%
2020/09/14	1	42.65	5	42.65	42.90	-4	9,983	-0.04%
2020/09/11	0	0.00	6.7	42.33	42.20	-6.7	10,016	-0.07%
2020/09/10	1	42.50	4	42.53	42.60	-3	10,141	-0.03%
2020/09/09	2	42.00	3	42.32	42.60	-1	10,222	-0.01%
2020/09/08	0	0.00	8	42.47	42.35	-8	10,239	-0.08%
2020/09/07	14	42.22	0	0.00	42.30	14	10,295	0.14%
2020/09/04	2	41.58	0	0.00	41.70	2	10,346	0.02%
2020/09/03	4	41.98	5	42.05	41.75	-1	10,357	-0.01%
2020/09/02	10	41.73	0	0.00	41.60	10	10,356	0.10%
2020/09/01	2	42.00	0	0.00	42.00	2	10,269	0.02%
2020/08/31	0	0.00	1	42.85	42.50	-1	10,251	-0.01%
2020/08/28	1	42.50	2	42.60	42.45	-1	10,255	-0.01%
2020/08/27	8	42.63	10.1	42.70	42.65	-2.1	10,311	-0.02%
2020/08/26	10	42.86	1	42.90	42.85	9	10,358	0.09%
2020/08/25	13	43.30	3	43.28	43.35	10	10,359	0.10%
2020/08/24	4.1	43.20	8	43.34	43.30	-3.9	10,380	-0.04%
2020/08/21	2	42.55	9	43.23	43.40	-7	10,375	-0.07%
2020/08/20	21	42.74	25	42.34	42.25	-4	10,332	-0.04%
2020/08/19	3	43.67	10.5	43.63	43.15	-7.5	10,235	-0.07%
2020/08/18	5	43.11	24.1	43.03	43.30	-19.1	10,122	-0.19%
2020/08/17	5	42.40	10	42.42	42.50	-5	9,938	-0.05%
2020/08/14	2	41.40	25	41.48	41.50	-23	9,800	-0.23%
2020/08/12	1	40.90	0	0.00	40.75	1	9,859	0.01%
2020/08/11	9	40.99	0	0.00	40.95	9	9,856	0.09%
2020/08/10	5	41.05	11	41.16	41.20	-6	9,901	-0.06%
2020/08/07	12	41.20	19	41.17	41.05	-7	9,923	-0.07%
2020/08/06	15	41.30	13	40.99	41.05	2	9,862	0.02%
2020/08/05	38	40.81	3	40.95	40.85	35	9,848	0.36%
2020/08/04	12	40.27	2	40.35	40.45	10	9,789	0.10%
2020/08/03	29	40.02	3	40.05	40.00	26	9,814	0.26%
2020/07/31	9	39.97	2	40.05	39.95	7	9,749	0.07%
2020/07/30	16	39.70	6	39.78	40.00	10	9,681	0.10%
2020/07/29	17.1	39.86	0	0.00	39.65	17.1	9,649	0.18%
2020/07/28	31.2	40.11	0	0.00	39.80	31.2	9,557	0.33%
2020/07/27	18.1	41.01	5.5	41.22	40.70	12.6	9,504	0.13%
2020/07/24	19	41.88	1.1	42.18	41.85	17.9	9,416	0.19%
2020/07/23	69.1	41.98	4	42.08	41.90	65.1	9,392	0.69%
2020/07/22	31.5	46.18	7	46.34	46.30	24.5	8,867	0.28%
2020/07/21	12	46.13	40	46.41	46.45	-28	8,589	-0.33%
2020/07/20	1	45.60	7	45.49	45.50	-6	8,305	-0.07%
2020/07/17	14	45.33	5	45.77	45.30	9	8,183	0.11%
2020/07/16	8.5	45.71	4	46.04	45.40	4.5	8,127	0.06%
2020/07/15	9	46.50	16	46.55	46.40	-7	7,954	-0.09%
2020/07/14	1	46.70	3.1	46.58	46.50	-2.1	7,886	-0.03%
2020/07/13	2	46.30	17	46.41	46.40	-15	7,835	-0.19%
2020/07/10	3	46.07	53	46.28	46.30	-50	7,797	-0.64%
2020/07/09	38	46.21	14	46.21	46.05	24	7,768	0.31%
2020/07/08	0	0.00	13	45.93	45.80	-13	7,614	-0.17%
2020/07/07	0	0.00	3	45.60	45.75	-3	7,485	-0.04%
2020/07/06	1	45.45	16	45.42	45.60	-15	7,467	-0.20%
2020/07/03	1	44.90	1	44.85	45.00	0	7,630	0.00%
2020/07/02	0	0.00	1	44.60	44.50	-1	7,713	-0.01%
2020/07/01	1	44.50	3	44.20	44.10	-2	7,680	-0.03%
2020/06/30	4	43.85	2	43.95	43.60	2	7,687	0.03%
2020/06/29	5.1	43.35	0	0.00	43.25	5.1	7,673	0.07%
2020/06/24	4	43.51	0	0.00	43.45	4	7,611	0.05%
2020/06/23	4	43.40	0	0.00	43.25	4	7,624	0.05%
2020/06/22	1	43.20	1	43.80	43.20	0	7,638	0.00%
2020/06/19	8	43.31	0	0.00	43.45	8	7,656	0.10%
2020/06/17	5	43.29	0.1	43.40	43.40	4.9	7,581	0.06%
2020/06/16	26	43.59	0	0.00	43.90	26	7,626	0.34%
2020/06/15	4	43.80	5	43.66	43.60	-1	7,802	-0.01%
2020/06/12	1	43.60	11	43.88	44.05	-10	7,882	-0.13%
2020/06/11	0	0.00	9	44.70	44.15	-9	8,061	-0.11%
2020/06/10	1	44.80	1	44.80	44.80	0	8,170	0.00%
2020/06/09	1	44.80	0.1	44.70	44.85	0.9	8,391	0.01%
2020/06/08	1	45.05	0	0.00	45.15	1	8,503	0.01%
2020/06/05	1	44.75	4.5	45.03	45.20	-3.5	8,609	-0.04%
2020/06/04	8	44.81	0	0.00	44.70	8	8,734	0.09%
2020/06/03	0	0.00	11.2	45.22	45.20	-11.2	8,776	-0.13%
2020/06/02	3	44.35	0	0.00	44.40	3	8,730	0.03%
2020/06/01	0	0.00	4	44.19	44.10	-4	8,719	-0.05%
2020/05/29	3	43.30	0	0.00	43.55	3	8,764	0.03%
2020/05/28	1	43.55	0	0.00	43.25	1	8,961	0.01%
2020/05/27	4	43.80	0	0.00	43.70	4	9,102	0.04%
2020/05/25	0.1	43.80	0	0.00	43.90	0.1	9,344	0.00%
2020/05/21	3	43.65	0	0.00	44.00	3	9,627	0.03%
2020/05/20	3	44.00	2	43.75	43.90	1	9,652	0.01%
2020/05/19	0	0.00	7	43.78	44.05	-7	9,682	-0.07%
2020/05/18	0	0.00	1	43.10	43.60	-1	9,637	-0.01%
2020/05/15	0	0.00	2	43.93	43.95	-2	9,604	-0.02%
2020/05/14	0	0.00	5	43.80	43.80	-5	9,578	-0.05%
2020/05/13	0	0.00	2	43.90	43.95	-2	9,613	-0.02%
2020/05/12	0.2	44.20	2.7	44.35	44.20	-2.6	9,677	-0.03%
2020/05/11	5	44.70	3	44.68	44.50	2	9,678	0.02%
2020/05/08	8	44.05	0	0.00	44.00	8	9,653	0.08%
2020/05/07	2	43.55	1	43.65	43.60	1	9,620	0.01%
2020/05/06	0	0.00	10	43.65	43.45	-10	9,674	-0.10%
2020/05/05	2	43.60	2	43.48	43.80	0	9,701	0.00%
2020/05/04	7	43.06	0	0.00	43.05	7	9,786	0.07%
2020/04/30	2	43.28	4	43.81	43.90	-2	9,867	-0.02%
2020/04/29	4	42.74	7	42.79	42.95	-3	9,944	-0.03%
2020/04/28	8	41.96	1	42.25	42.05	7	10,132	0.07%
2020/04/27	11	42.51	0	0.00	42.25	11	10,494	0.10%
2020/04/23	16	41.93	2	42.40	41.60	14	10,479	0.13%
2020/04/22	2	41.60	2	41.65	41.55	0	10,401	0.00%
2020/04/21	4	42.55	0	0.00	42.25	4	10,405	0.04%
2020/04/20	1	43.10	0	0.00	43.35	1	10,376	0.01%
2020/04/17	0	0.00	5	43.48	43.50	-5	10,436	-0.05%
2020/04/15	0	0.00	4	43.03	43.35	-4	10,336	-0.04%
2020/04/14	3	42.70	24	42.71	42.70	-21	10,303	-0.20%
2020/04/13	13	41.95	1	41.80	41.90	12	10,296	0.12%
2020/04/10	6	42.03	0	0.00	42.15	6	10,379	0.06%
2020/04/09	4	41.73	16	41.81	42.00	-12	10,474	-0.11%
2020/04/08	17	41.42	7	42.03	42.00	10	10,466	0.10%
2020/04/07	4	39.74	6	39.85	39.90	-2	10,282	-0.02%
2020/04/06	4	38.83	1	39.20	39.05	3	10,324	0.03%
2020/04/01	8	38.83	0	0.00	38.60	8	10,306	0.08%
2020/03/31	6	39.33	1	39.55	39.40	5	10,241	0.05%
2020/03/30	2	39.35	6	39.36	39.10	-4	10,235	-0.04%
2020/03/27	2	39.33	28	39.24	38.70	-26	10,350	-0.25%
2020/03/26	30	39.15	0	0.00	38.80	30	10,427	0.29%
2020/03/25	2	39.95	0	0.00	39.20	2	10,617	0.02%
2020/03/24	0	0.00	13	39.62	39.00	-13	10,621	-0.12%
2020/03/23	2	39.10	2	37.75	38.10	0	10,554	0.00%
2020/03/20	12.8	36.73	10	38.99	39.20	2.8	10,520	0.03%
2020/03/19	1	36.00	10	36.60	35.65	-9	10,417	-0.09%
2020/03/18	0	0.00	0.6	37.50	37.50	-0.6	10,315	-0.01%
2020/03/17	1	38.50	1	38.50	38.25	0	10,372	0.00%
2020/03/16	4	40.73	0.5	39.90	39.80	3.5	10,261	0.03%
2020/03/13	3	40.18	0	0.00	41.00	3	10,129	0.03%
2020/03/12	0	0.00	2	41.48	41.40	-2	9,965	-0.02%
2020/03/11	1	42.10	5	42.72	42.55	-4	9,859	-0.04%
2020/03/10	8	41.78	5	43.30	42.00	3	9,779	0.03%
2020/03/09	8	43.09	1.5	43.07	43.20	6.5	9,659	0.07%
2020/03/06	2	43.55	0	0.00	43.65	2	9,687	0.02%
2020/03/05	3	43.60	5	43.53	43.55	-2	9,738	-0.02%
2020/03/04	2	43.50	0	0.00	43.40	2	9,816	0.02%
2020/03/03	11	43.68	36	44.50	43.10	-25	9,770	-0.26%
2020/03/02	5	43.66	37	44.25	43.90	-32	9,544	-0.34%
2020/02/27	3	44.25	1	44.45	44.35	2	9,596	0.02%
2020/02/26	16	44.23	1	44.25	44.30	15	9,576	0.16%
2020/02/25	45	44.96	2.1	44.83	44.85	42.9	9,458	0.45%
2020/02/24	26	45.41	4	45.85	46.15	22	9,339	0.24%
2020/02/21	12	45.64	16	46.27	46.25	-4	9,573	-0.04%
2020/02/20	11	46.12	0	0.00	46.15	11	9,598	0.11%
2020/02/19	0	47.20	2	47.30	47.20	-2	9,635	-0.02%
2020/02/18	0	0.00	14	46.82	47.35	-14	9,871	-0.14%
2020/02/17	1	46.60	0	0.00	46.95	1	9,952	0.01%
2020/02/11	1	45.80	1.2	45.88	46.00	-0.2	9,850	0.00%
2020/02/10	1	45.45	3	45.55	45.80	-2	9,865	-0.02%
2020/02/07	0	0.00	1	45.70	45.80	-1	9,872	-0.01%
2020/02/06	0	0.00	7	45.78	45.95	-7	9,857	-0.07%
2020/02/05	0	0.00	2	45.30	45.10	-2	9,833	-0.02%
2020/02/04	8	44.82	0	0.00	45.50	8	9,720	0.08%
2020/02/03	6	44.08	31.4	43.24	45.00	-25.4	9,719	-0.26%
2020/01/31	4	45.54	57	45.40	45.15	-53	9,652	-0.55%
2020/01/30	18	45.86	13	46.37	44.90	5	9,480	0.05%
2020/01/20	4	48.65	5.2	48.70	48.70	-1.2	9,068	-0.01%
2020/01/16	7	48.41	0	0.00	48.50	7	9,115	0.08%
2020/01/15	15	48.58	0	0.00	48.50	15	9,122	0.16%
2020/01/14	1	48.80	0	0.00	49.00	1	9,127	0.01%
2020/01/13	11	48.91	6	49.09	48.95	5	9,156	0.05%
2020/01/09	0	0.00	21	48.79	48.95	-21	9,330	-0.23%
2020/01/07	5	48.05	0	0.00	48.35	5	9,292	0.05%
2020/01/06	2	48.00	17	48.10	48.30	-15	9,220	-0.16%
2020/01/03	3	48.70	0.8	48.70	48.80	2.2	9,166	0.02%
2020/01/02	0	0.00	21.1	48.87	48.90	-21.1	9,097	-0.23%
2019/12/31	21	48.14	1.4	47.94	47.95	19.6	8,981	0.22%
2019/12/30	20	48.06	18	48.46	48.15	2	8,980	0.02%
2019/12/27	2	47.25	3.1	47.50	47.70	-1.1	8,848	-0.01%
2019/12/26	6	47.11	3.9	47.15	47.30	2.1	8,806	0.02%
2019/12/25	11	47.84	1	47.20	47.25	10	8,788	0.11%
2019/12/24	5	47.90	27	47.60	47.60	-22	8,717	-0.25%
2019/12/23	0	0.00	21.3	47.73	48.15	-21.3	8,555	-0.25%
2019/12/20	2	47.65	1	47.70	47.80	1	8,446	0.01%
2019/12/19	0	0.00	2	47.90	47.70	-2	8,222	-0.02%
2019/12/18	1	47.65	15	47.86	47.95	-14	8,241	-0.17%
2019/12/16	6	47.19	2	47.60	47.15	4	8,209	0.05%
2019/12/13	2	47.45	5	47.42	47.40	-3	8,195	-0.04%
2019/12/12	1	46.80	7	47.28	47.45	-6	8,048	-0.07%
2019/12/11	0	0.00	13	46.73	46.80	-13	7,924	-0.16%
2019/12/10	1	46.40	0	0.00	46.30	1	7,826	0.01%
2019/12/09	1	46.35	0.2	46.10	46.35	0.8	7,881	0.01%
2019/12/05	4	45.71	0	0.00	45.80	4	7,814	0.05%
2019/12/04	0	0.00	0.1	46.00	46.10	-0.1	7,818	0.00%
2019/12/03	0	0.00	2	45.95	46.00	-2	7,806	-0.03%
2019/11/29	15	45.77	16	45.75	45.45	-1	7,722	-0.01%
2019/11/28	9	46.11	2	46.35	46.25	7	7,714	0.09%
2019/11/27	1	46.10	2.1	46.15	46.45	-1.1	7,795	-0.01%
2019/11/26	24	46.11	0	45.80	46.10	24	7,779	0.31%
2019/11/25	7	46.09	12	46.17	46.15	-5	7,539	-0.07%
2019/11/22	0	0.00	9.1	46.24	46.45	-9.1	7,549	-0.12%
2019/11/21	10	46.00	15.5	46.07	46.15	-5.5	7,518	-0.07%
2019/11/20	5	45.19	35	45.72	46.20	-30	7,419	-0.40%
2019/11/19	8	44.65	7	44.39	45.05	1	7,151	0.01%
2019/11/18	6	44.83	26	44.80	44.85	-20	7,071	-0.28%
2019/11/15	10	44.11	7	44.39	44.75	3	6,977	0.04%
2019/11/14	18	43.41	8	43.14	43.30	10	6,850	0.15%
2019/11/13	3	42.80	2.8	43.04	42.85	0.2	6,858	0.00%
2019/11/12	1	42.80	0	42.80	42.80	1	6,997	0.01%
2019/11/11	11	42.75	13	42.91	42.80	-2	7,016	-0.03%
2019/11/08	17	43.18	0	0.00	43.30	17	7,025	0.24%
2019/11/07	6	43.08	1	43.00	43.15	5	7,056	0.07%
2019/11/06	20	43.21	6	43.36	43.10	14	7,102	0.20%
2019/11/05	7	43.29	10.3	43.34	43.45	-3.3	7,078	-0.05%
2019/11/04	1	43.30	19	43.52	43.50	-18	7,109	-0.25%
2019/11/01	0.5	43.15	0	0.00	43.10	0.5	7,128	0.01%
2019/10/31	7	43.06	0	0.00	43.05	7	7,196	0.10%
2019/10/30	10	43.02	2	43.30	43.35	8	7,130	0.11%
2019/10/29	12	43.36	4	43.48	43.50	8	7,109	0.11%
2019/10/28	6	43.65	3	44.00	43.50	3	7,115	0.04%
2019/10/25	5	43.58	0	0.00	43.70	5	7,146	0.07%
2019/10/24	6	44.00	2.5	44.15	43.95	3.5	7,173	0.05%
2019/10/23	3.1	43.84	0	0.00	43.75	3.1	7,298	0.04%
2019/10/22	1.5	44.32	4	44.26	44.15	-2.5	7,586	-0.03%
2019/10/21	1	43.70	5	44.20	44.20	-4	7,765	-0.05%
2019/10/18	2	43.70	6	43.74	43.50	-4	7,825	-0.05%
2019/10/17	15	43.34	0	0.00	43.40	15	7,793	0.19%
2019/10/15	0	0.00	1	42.95	43.00	-1	7,771	-0.01%
2019/10/14	10	42.85	4	42.69	42.90	6	7,831	0.08%
2019/10/09	2	42.40	0	42.35	42.30	2	7,918	0.03%
2019/10/08	0	0.00	5	42.85	42.85	-5	8,176	-0.06%
2019/10/07	2	42.25	0	0.00	42.40	2	8,461	0.02%
2019/10/04	8	42.08	7.8	41.94	42.05	0.2	8,578	0.00%
2019/10/03	5	42.42	10	42.38	42.35	-5	8,621	-0.06%
2019/10/02	19	42.84	5	43.00	42.70	14	8,608	0.16%
2019/10/01	3	43.13	33	43.10	43.25	-30	8,644	-0.35%
2019/09/27	3	43.45	1	43.60	43.30	2	8,663	0.02%
2019/09/26	1	43.25	4	43.50	43.45	-3	8,722	-0.03%
2019/09/25	4	43.13	3	43.65	43.25	1	8,789	0.01%
2019/09/24	4	43.11	0.3	43.30	43.30	3.7	8,733	0.04%
2019/09/23	18	43.43	0	0.00	43.15	18	8,802	0.20%
2019/09/20	5	43.62	0	0.00	43.65	5	8,875	0.06%
2019/09/19	12	43.65	1	43.90	43.60	11	8,840	0.12%
2019/09/18	18	44.08	1.1	44.22	44.00	16.9	8,805	0.19%
2019/09/17	8	43.94	0	0.00	44.00	8	8,786	0.09%
2019/09/16	16	44.23	7	44.34	44.25	9	8,897	0.10%
2019/09/12	11	44.06	1	44.25	43.80	10	8,903	0.11%
2019/09/11	3	43.72	0	0.00	43.65	3	8,937	0.03%
2019/09/10	20	43.97	4	43.95	43.85	16	8,897	0.18%
2019/09/09	0	0.00	4	44.43	44.50	-4	8,836	-0.05%
2019/09/06	1	44.10	0	0.00	43.85	1	8,824	0.01%
2019/09/05	2	44.08	1	44.25	44.05	1	8,838	0.01%
2019/09/04	11	43.96	13	44.00	44.05	-2	8,861	-0.02%
2019/09/03	6	43.88	32	44.22	44.30	-26	8,927	-0.29%
2019/09/02	2	43.53	10	43.55	43.65	-8	8,847	-0.09%
2019/08/30	22	42.78	11	42.96	43.00	11	8,811	0.12%
2019/08/29	1	42.20	0	0.00	42.15	1	8,775	0.01%
2019/08/28	4	42.18	0	0.00	42.05	4	8,832	0.05%
2019/08/27	3	42.02	0	0.00	41.75	3	8,907	0.03%
2019/08/26	4	42.19	0	0.00	42.25	4	8,891	0.04%
2019/08/23	0	0.00	2.1	42.41	42.50	-2.1	9,011	-0.02%
2019/08/22	6	42.08	4	42.37	41.95	2	9,065	0.02%
2019/08/21	5	42.26	10	42.30	42.05	-5	9,188	-0.05%
2019/08/20	6	42.36	4.1	42.26	42.50	1.9	9,198	0.02%
2019/08/19	16	42.91	10	43.15	42.60	6	9,228	0.07%
2019/08/16	14	42.45	9	42.52	42.70	5	9,224	0.05%
2019/08/15	25	42.05	10	42.33	41.80	15	9,144	0.16%
2019/08/14	0	0.00	10	40.88	41.35	-10	9,127	-0.11%
2019/08/13	1	40.60	7	40.53	40.40	-6	9,205	-0.07%
2019/08/12	10	40.99	0	0.00	41.00	10	9,418	0.11%
2019/08/08	15	40.80	1	40.65	41.20	14	9,680	0.14%
2019/08/07	3	40.80	0	0.00	40.45	3	9,608	0.03%
2019/08/06	9	40.41	0	0.00	40.65	9	9,668	0.09%
2019/08/05	5	41.66	0	41.35	41.20	5	9,598	0.05%
2019/08/02	5	41.00	0	0.00	41.00	5	9,556	0.05%
2019/08/01	5	41.37	12	41.65	41.40	-7	9,485	-0.07%
2019/07/31	0	0.00	0.9	41.80	41.80	-0.9	9,412	-0.01%
2019/07/29	4	42.13	0	0.00	42.15	4	9,330	0.04%
2019/07/26	7	42.23	4	42.23	42.25	3	9,296	0.03%
2019/07/25	18	42.31	2.5	42.34	42.10	15.5	9,293	0.17%
2019/07/24	38	43.24	1	42.95	42.90	37	9,150	0.40%
2019/07/23	0	0.00	18	46.66	46.80	-18	8,840	-0.20%
2019/07/22	2	46.60	1	46.64	46.35	1	8,623	0.01%
2019/07/19	1	46.20	4	46.35	46.20	-3	8,487	-0.04%
2019/07/18	0	0.00	2	46.30	46.40	-2	8,411	-0.02%
2019/07/17	10	46.37	0	0.00	46.55	10	8,465	0.12%
2019/07/16	1	46.05	3	46.20	46.40	-2	8,514	-0.02%
2019/07/15	3	45.80	1	46.60	46.05	2	8,419	0.02%
2019/07/12	7	45.75	13.2	46.05	46.10	-6.2	8,407	-0.07%
2019/07/11	22	47.12	5	47.78	47.15	17	8,162	0.21%
2019/07/10	7	48.26	2	48.15	48.50	5	7,895	0.06%
2019/07/05	2	48.20	5.3	48.31	48.45	-3.3	7,877	-0.04%
2019/07/04	5	47.45	0	0.00	47.60	5	7,931	0.06%
2019/07/03	5	47.85	4	47.96	48.00	1	7,935	0.01%
2019/07/02	0	0.00	5.2	48.54	48.60	-5.2	7,954	-0.07%
2019/07/01	5	47.62	3	47.80	47.70	2	7,920	0.03%
2019/06/28	20	47.93	3.1	47.69	47.55	16.9	8,046	0.21%
2019/06/27	0	0.00	21	48.20	48.90	-21	8,111	-0.26%
2019/06/26	0	0.00	3	47.30	47.35	-3	8,063	-0.04%
2019/06/25	7	46.89	1	46.95	47.30	6	8,220	0.07%
2019/06/24	0	0.00	7.2	47.44	47.45	-7.2	8,370	-0.09%
2019/06/21	8	47.15	2	46.78	46.65	6	8,483	0.07%
2019/06/20	0	0.00	6.2	47.60	47.65	-6.2	8,506	-0.07%
2019/06/18	0	0.00	0.6	46.80	47.00	-0.6	8,755	-0.01%
2019/06/17	1	46.80	0	0.00	46.75	1	8,778	0.01%
2019/06/14	4	46.09	0	0.00	46.35	4	8,916	0.04%
2019/06/13	2	45.85	0	0.00	46.15	2	9,195	0.02%
2019/06/12	4	46.49	1	46.80	46.75	3	9,288	0.03%
2019/06/11	0	0.00	6	46.48	46.75	-6	9,272	-0.06%
2019/06/10	2	45.68	2	45.85	45.90	0	9,217	0.00%
2019/06/06	1	45.79	0	0.00	45.85	1	9,214	0.01%
2019/06/05	0	0.00	7	45.60	45.65	-7	9,188	-0.08%
2019/06/04	3	45.37	0	0.00	45.30	3	9,153	0.03%
2019/06/03	0	0.00	29	45.44	45.50	-29	9,094	-0.32%
2019/05/31	4	44.55	8.3	44.95	45.10	-4.3	9,022	-0.05%
2019/05/30	0	0.00	27	44.74	44.95	-27	8,920	-0.30%
2019/05/29	3	43.70	10	43.75	43.85	-7	8,859	-0.08%
2019/05/28	7	42.93	0	0.00	43.00	7	8,848	0.08%
2019/05/27	9	43.62	3	43.65	43.45	6	8,844	0.07%
2019/05/24	0	0.00	4	43.83	43.75	-4	8,963	-0.04%
2019/05/23	3	43.97	32	44.03	43.90	-29	8,963	-0.32%
2019/05/22	3	43.95	3	44.13	43.90	0	9,000	0.00%
2019/05/21	10	44.06	9	44.24	44.40	1	9,103	0.01%
2019/05/20	10.3	43.76	17.2	44.00	44.00	-6.9	8,995	-0.08%
2019/05/17	11	43.64	15	43.69	43.75	-4	8,910	-0.04%
2019/05/16	5	42.65	18.1	42.46	42.65	-13.1	8,716	-0.15%
2019/05/15	6	40.85	0	0.00	40.90	6	8,488	0.07%
2019/05/14	1	40.75	0	0.00	41.00	1	8,615	0.01%
2019/05/13	0.2	41.40	0	0.00	41.40	0.2	8,612	0.00%
2019/05/10	10	42.00	0	0.00	41.70	10	8,754	0.11%
2019/05/06	5	41.55	0	0.00	41.60	5	9,016	0.06%
2019/05/03	1	42.05	3	42.13	42.35	-2	9,044	-0.02%
2019/05/02	0	0.00	1	42.00	42.05	-1	9,095	-0.01%
2019/04/30	2	41.55	0	0.00	41.75	2	9,044	0.02%
2019/04/29	1	41.45	7	41.37	41.50	-6	9,114	-0.07%
2019/04/24	0	0.00	2	41.15	40.90	-2	9,213	-0.02%
2019/04/23	3	40.37	0	0.00	40.50	3	9,210	0.03%
2019/04/22	6	40.59	0.3	40.60	40.60	5.7	9,219	0.06%
2019/04/19	0	0.00	1	41.20	41.40	-1	9,239	-0.01%
2019/04/18	0	0.00	2	41.10	41.15	-2	9,356	-0.02%
2019/04/17	0.1	41.55	10	41.65	41.60	-9.9	9,393	-0.11%
2019/04/16	0	0.00	1	41.45	41.75	-1	9,363	-0.01%
2019/04/15	0	0.00	14	41.70	41.65	-14	9,403	-0.15%
2019/04/12	0	0.00	2	41.60	41.65	-2	9,392	-0.02%
2019/04/11	2	41.35	4	41.64	41.65	-2	9,363	-0.02%
2019/04/10	0	0.00	1	41.20	41.30	-1	9,228	-0.01%
2019/04/09	1	41.15	4	41.30	41.30	-3	9,145	-0.03%
2019/04/08	2.3	41.08	0	0.00	41.30	2.3	9,098	0.03%
2019/04/03	5	41.00	1.3	41.24	41.30	3.7	9,000	0.04%
2019/04/02	0	0.00	1	40.95	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	12.6	40.45	40.50	-12.6	8,800	-0.14%
2019/03/29	2	39.50	1	39.95	40.10	1	8,582	0.01%
2019/03/28	1	39.65	2	39.85	39.85	-1	8,537	-0.01%
2019/03/27	8	39.37	0	0.00	39.40	8	8,400	0.10%
2019/03/26	13	39.78	0	0.00	40.00	13	8,306	0.16%
2019/03/25	29	39.51	12.1	39.37	40.00	16.9	8,302	0.20%
2019/03/22	7	39.71	4	39.94	39.50	3	8,312	0.04%
2019/03/21	1	38.80	24	38.84	39.50	-23	8,244	-0.28%
2019/03/20	2	37.93	1	38.05	38.00	1	8,073	0.01%
2019/03/19	0	0.00	1	38.05	38.00	-1	8,033	-0.01%
2019/03/18	16	37.76	0	0.00	37.65	16	7,933	0.20%
2019/03/15	0	0.00	10.1	39.00	39.00	-10.1	7,615	-0.13%
2019/03/14	0	0.00	3.1	38.95	38.90	-3.1	7,436	-0.04%
2019/03/13	1	38.25	7	38.81	38.90	-6	7,467	-0.08%
2019/03/12	3	38.00	8	38.39	38.35	-5	7,498	-0.07%
2019/03/11	0	0.00	1	38.00	37.95	-1	7,762	-0.01%
2019/03/08	2	37.90	0	0.00	38.00	2	7,914	0.03%
2019/03/07	1	38.20	1	38.50	38.15	0	8,112	0.00%
2019/03/06	0.5	38.35	3	38.37	38.40	-2.5	8,188	-0.03%
2019/03/04	0.1	38.30	5	38.27	38.25	-4.9	8,420	-0.06%
2019/02/27	0.3	38.60	7	39.00	38.80	-6.7	8,368	-0.08%
2019/02/26	0	0.00	12.1	38.80	38.60	-12.1	8,290	-0.15%
2019/02/25	16.2	37.98	2	38.08	37.85	14.2	8,173	0.17%
2019/02/22	2	38.63	0	0.00	38.85	2	8,063	0.02%
2019/02/21	2	38.15	2	38.95	38.85	0	8,021	0.00%
2019/02/20	0	0.00	1	38.20	38.35	-1	7,926	-0.01%
2019/02/19	0	0.00	11	37.82	37.95	-11	7,842	-0.14%
2019/02/18	0	0.00	2.2	37.85	37.40	-2.2	7,891	-0.03%
2019/02/15	0	0.00	11	37.94	37.90	-11	7,906	-0.14%
2019/02/14	0	0.00	6.1	37.93	38.00	-6.1	7,890	-0.08%
2019/02/13	0.1	37.90	10.2	37.82	38.00	-10.1	7,854	-0.13%
2019/02/12	0	0.00	37	37.00	37.30	-37	7,742	-0.48%
2019/02/11	3	36.10	12	36.24	36.45	-9	7,717	-0.12%
2019/01/30	1	35.80	5	36.25	36.45	-4	7,672	-0.05%
2019/01/28	0	0.00	26	36.28	36.20	-26	7,736	-0.34%
2019/01/25	0	0.00	3	36.12	36.20	-3	7,800	-0.04%
2019/01/24	0	0.00	10	36.00	36.00	-10	7,945	-0.13%
2019/01/23	1	35.80	2	35.80	36.00	-1	8,101	-0.01%
2019/01/22	1	35.80	0	0.00	35.80	1	8,201	0.01%
2019/01/21	0	0.00	7	35.98	36.15	-7	8,631	-0.08%
2019/01/18	1	35.85	25	36.03	36.15	-24	8,858	-0.27%
2019/01/17	0.3	35.50	39	35.52	35.70	-38.7	8,937	-0.43%
2019/01/16	2	35.50	10	35.30	35.50	-8	9,121	-0.09%
2019/01/15	1	34.80	2	35.13	35.05	-1	9,394	-0.01%
2019/01/14	31	35.25	0	0.00	35.05	31	9,407	0.33%
2019/01/11	29	36.01	18	36.13	36.00	11	9,493	0.12%
2019/01/10	0	0.00	2	35.40	35.60	-2	9,389	-0.02%
2019/01/09	0	0.00	10	35.07	35.25	-10	9,318	-0.11%
2019/01/08	1	34.65	1.2	34.69	34.65	-0.2	9,275	0.00%
2019/01/07	1.2	34.22	16	34.66	34.85	-14.8	9,327	-0.16%
2019/01/04	3	33.93	3	33.87	33.85	0	9,340	0.00%
2019/01/02	22	34.11	0	0.00	33.80	22	9,679	0.23%
2018/12/28	1	33.95	3	33.88	33.95	-2	9,772	-0.02%
2018/12/27	8.2	33.80	0.2	33.60	33.55	8	9,866	0.08%
2018/12/20	0	0.00	1	34.35	34.30	-1	10,769	-0.01%
2018/12/17	0	0.00	13	34.60	34.80	-13	11,458	-0.11%
2018/12/14	6	33.98	0	0.00	34.00	6	11,563	0.05%
2018/12/13	0	0.00	5.1	33.50	33.50	-5.1	11,738	-0.04%
2018/12/12	1	32.95	0	0.00	33.15	1	11,819	0.01%
2018/12/11	6	32.95	0	0.00	32.95	6	11,928	0.05%
2018/12/10	3	33.08	1	33.20	33.00	2	12,208	0.02%
2018/12/07	0	0.00	1.1	33.49	33.50	-1.1	12,491	-0.01%
2018/12/06	0	0.00	81	33.25	33.15	-81	12,755	-0.64%
2018/12/05	22	33.21	27	33.66	33.80	-5	13,258	-0.04%
2018/12/04	93	33.75	1	34.10	33.85	92	13,328	0.69%
2018/12/03	13.1	34.21	2	34.10	34.50	11.1	13,054	0.09%
2018/11/30	4	33.41	35	33.27	33.70	-31	12,980	-0.24%
2018/11/29	0.2	32.85	0	32.85	32.65	0.2	12,808	0.00%
2018/11/28	0	0.00	25	32.78	33.05	-25	12,834	-0.19%
2018/11/27	27	32.08	5.1	32.23	32.30	21.9	12,886	0.17%
2018/11/26	4	32.95	0	0.00	33.05	4	12,862	0.03%
2018/11/23	17	32.51	1	32.60	32.55	16	13,101	0.12%
2018/11/22	9	32.71	40.2	32.79	32.60	-31.2	13,267	-0.23%
2018/11/21	15	32.91	0	0.00	33.00	15	13,322	0.11%
2018/11/20	5	33.25	0	0.00	33.25	5	13,395	0.04%
2018/11/19	18	33.63	1	34.00	33.65	17	13,400	0.13%
2018/11/16	0	0.00	6	33.72	33.95	-6	13,464	-0.04%
2018/11/15	14	33.36	0	0.00	33.40	14	13,415	0.10%
2018/11/14	34	33.48	0	0.00	33.50	34	13,387	0.25%
2018/11/13	1	33.75	1	33.50	33.70	0	13,394	0.00%
2018/11/09	1	33.05	0	0.00	33.05	1	13,652	0.01%
2018/11/08	7	33.64	1	33.80	33.60	6	13,827	0.04%
2018/11/07	1	33.05	50	33.39	33.70	-49	14,194	-0.35%
2018/11/06	19	32.38	13	32.31	32.40	6	14,257	0.04%
2018/11/05	79.1	32.67	5	32.98	32.45	74.1	14,236	0.52%
2018/11/02	27	34.31	10	34.00	34.10	17	14,161	0.12%
2018/11/01	29.1	33.45	2.1	33.16	33.30	27	14,199	0.19%
2018/10/31	4	31.99	3	32.53	32.75	1	14,010	0.01%
2018/10/30	2.2	31.21	0	0.00	31.70	2.2	13,873	0.02%
2018/10/29	25	31.12	2	30.83	30.75	23	13,814	0.17%
2018/10/26	27	32.27	20	32.39	32.10	7	13,497	0.05%
2018/10/25	2	33.20	1	33.05	33.50	1	13,365	0.01%
2018/10/24	2	33.38	2	33.30	33.55	0	13,288	0.00%
2018/10/23	15	34.21	2	33.60	34.00	13	13,176	0.10%
2018/10/22	10	36.34	0	0.00	36.35	10	12,958	0.08%
2018/10/19	12	36.32	2	36.25	36.25	10	13,203	0.08%
2018/10/18	1	37.90	0	37.40	37.40	1	13,155	0.01%
2018/10/17	3	37.97	0	0.00	37.55	3	13,315	0.02%
2018/10/16	3	37.93	0	0.00	37.90	3	13,290	0.02%
2018/10/15	3	38.10	1	38.30	38.10	2	13,344	0.01%
2018/10/12	2	38.10	1.6	38.50	39.00	0.4	13,399	0.00%
2018/10/11	6	38.29	9	38.36	38.15	-3	13,503	-0.02%
2018/10/09	11	39.90	4	40.03	39.55	7	13,264	0.05%
2018/10/08	0	0.00	2	39.85	39.30	-2	13,141	-0.02%
2018/10/05	1	40.35	4.6	39.68	40.15	-3.6	13,094	-0.03%
2018/10/04	4	39.50	7	39.66	39.70	-3	12,987	-0.02%
2018/10/03	0	0.00	11	40.67	40.50	-11	12,898	-0.09%
2018/10/02	13	40.19	0.1	40.40	40.15	12.9	13,007	0.10%
2018/10/01	2	41.65	6.5	41.52	41.40	-4.5	12,975	-0.03%
2018/09/28	29	41.32	33	41.28	41.50	-4	12,967	-0.03%
2018/09/27	2	40.43	24	40.06	40.55	-22	12,655	-0.17%
2018/09/26	10	39.55	2	39.45	39.60	8	12,455	0.06%
2018/09/25	12	40.08	6	39.94	40.00	6	12,385	0.05%
2018/09/21	2	40.80	9	40.66	41.25	-7	12,178	-0.06%
2018/09/20	1	39.20	11	39.35	39.45	-10	11,855	-0.08%
2018/09/19	7	38.29	6.5	38.24	38.65	0.5	11,684	0.00%
2018/09/18	0	0.00	7	36.91	37.00	-7	11,452	-0.06%
2018/09/17	3	36.45	2.1	36.94	36.40	0.9	11,425	0.01%
2018/09/14	20	38.11	19	37.93	37.80	1	11,333	0.01%
2018/09/13	3	36.70	2	37.23	37.00	1	11,114	0.01%
2018/09/12	0	0.00	2	36.00	36.10	-2	10,921	-0.02%
2018/09/11	17	36.21	5.9	35.88	36.10	11.1	10,759	0.10%
2018/09/10	12	38.47	0	0.00	38.40	12	10,261	0.12%
2018/09/07	0	0.00	4.5	39.99	39.90	-4.5	10,150	-0.04%
2018/09/06	8	39.99	0	0.00	39.90	8	10,134	0.08%
2018/09/05	2	40.55	0	40.40	40.45	2	10,048	0.02%
2018/09/04	10	41.25	11	41.61	41.10	-1	10,051	-0.01%
2018/09/03	12.3	41.15	3	41.13	40.80	9.3	9,914	0.09%
2018/08/31	1	41.95	2	42.00	41.85	-1	9,866	-0.01%
2018/08/30	23	42.58	4	42.56	41.95	19	9,720	0.20%
2018/08/29	2	44.88	5	45.25	45.40	-3	9,464	-0.03%
2018/08/28	3	44.83	4	44.96	44.85	-1	9,363	-0.01%
2018/08/27	1	45.35	6.1	45.23	45.50	-5.1	9,384	-0.05%
2018/08/24	2	44.13	0	0.00	44.80	2	9,310	0.02%
2018/08/23	6	44.53	1.3	45.43	44.50	4.7	9,581	0.05%
2018/08/21	2	44.30	14	44.35	44.85	-12	9,568	-0.13%
2018/08/20	1	44.15	2	44.10	44.35	-1	9,518	-0.01%
2018/08/17	3	44.45	23.2	44.24	44.25	-20.2	9,440	-0.21%
2018/08/16	3	42.93	1	43.05	42.80	2	9,224	0.02%
2018/08/15	10	42.60	18	43.17	43.50	-8	9,180	-0.09%
2018/08/14	21	43.03	22.1	43.49	44.10	-1.1	9,033	-0.01%
2018/08/13	3	41.93	14	42.05	42.10	-11	8,677	-0.13%
2018/08/10	3	41.40	0	0.00	41.30	3	8,668	0.03%
2018/08/09	0	0.00	2	41.96	41.55	-2	8,761	-0.02%
2018/08/08	0	0.00	13	42.00	42.15	-13	8,824	-0.15%
2018/08/06	0	0.00	2.1	41.08	41.00	-2.1	8,836	-0.02%
2018/08/03	0	0.00	1.6	41.33	40.80	-1.6	8,786	-0.02%
2018/08/02	7	40.91	13	41.67	41.00	-6	8,874	-0.07%
2018/08/01	7	41.50	20	41.68	41.40	-13	8,858	-0.15%
2018/07/31	4	40.88	1	41.00	40.80	3	8,793	0.03%
2018/07/30	1	41.45	8	41.61	41.50	-7	8,829	-0.08%
2018/07/27	8	41.13	4	41.39	40.60	4	8,790	0.05%
2018/07/26	1	40.50	23.7	40.83	41.75	-22.7	8,832	-0.26%
2018/07/25	20	40.30	34	39.82	39.55	-14	8,732	-0.16%
2018/07/24	3	39.70	25	39.08	39.70	-22	8,702	-0.25%
2018/07/23	0	0.00	13	37.97	38.00	-13	8,617	-0.15%
2018/07/20	5	37.46	8	37.90	38.00	-3	8,755	-0.03%
2018/07/19	7.1	37.63	12	37.62	37.75	-4.9	8,709	-0.06%
2018/07/18	3	36.75	18	36.73	36.80	-15	8,828	-0.17%
2018/07/16	1.1	35.76	0	0.00	35.55	1.1	8,813	0.01%
2018/07/13	0	0.00	10.3	35.95	36.00	-10.3	8,912	-0.12%
2018/07/12	1	35.70	0.1	35.55	35.70	0.9	8,836	0.01%
2018/07/11	1	35.10	2	35.38	35.55	-1	8,821	-0.01%
2018/07/10	0	0.00	23	35.83	36.10	-23	8,773	-0.26%
2018/07/09	0	0.00	26	35.01	35.25	-26	8,605	-0.30%
2018/07/06	2	34.33	4.3	34.10	34.20	-2.3	8,492	-0.03%
2018/07/05	9	34.11	0	0.00	33.70	9	8,400	0.11%
2018/07/04	8	34.25	0	0.00	34.65	8	8,404	0.10%
2018/07/03	6	34.00	16	34.29	34.50	-10	8,446	-0.12%
2018/07/02	0	0.00	31	33.98	34.00	-31	8,281	-0.37%
2018/06/29	5	32.85	35	33.44	33.50	-30	8,165	-0.37%
2018/06/28	5	32.75	5	32.95	33.00	0	8,046	0.00%
2018/06/27	1.1	33.20	11.2	33.40	33.30	-10.1	7,930	-0.13%
2018/06/26	0	0.00	1	33.00	33.20	-1	7,883	-0.01%
2018/06/25	48	32.94	5	33.05	32.75	43	7,756	0.55%
2018/06/22	2	33.20	20	33.57	33.70	-18	7,675	-0.23%
2018/06/21	9	32.80	2	33.15	33.25	7	7,549	0.09%
2018/06/20	6	32.88	11	32.94	33.10	-5	7,454	-0.07%
2018/06/19	6	32.57	0	0.00	32.65	6	7,326	0.08%
2018/06/13	1	33.80	1.3	33.68	33.65	-0.3	7,095	0.00%
2018/06/12	2	33.53	0	0.00	33.60	2	7,165	0.03%
2018/06/11	2	33.75	0	0.00	33.65	2	7,095	0.03%
2018/06/08	1	33.70	0	0.00	33.85	1	7,124	0.01%
2018/06/07	0	0.00	0	34.10	34.30	0	7,163	0.00%
2018/06/06	0.1	34.05	0	0.00	34.10	0.1	7,263	0.00%
2018/06/05	8	33.95	0	0.00	34.30	8	7,277	0.11%
2018/06/04	0.3	34.50	13	34.31	34.65	-12.7	7,259	-0.18%
2018/06/01	0	0.00	2	33.28	33.25	-2	7,139	-0.03%
2018/05/30	5	32.63	0	0.00	32.80	5	6,771	0.07%
2018/05/29	9.1	32.97	0	0.00	32.85	9.1	6,702	0.14%
2018/05/28	3	33.35	0.5	33.30	33.50	2.5	6,679	0.04%
2018/05/25	7	33.42	7	33.49	33.55	0	6,710	0.00%
2018/05/24	1	33.60	0.1	33.85	33.85	0.9	6,729	0.01%
2018/05/23	5	33.50	9	34.09	33.65	-4	6,696	-0.06%
2018/05/22	6	34.20	0	0.00	34.30	6	6,622	0.09%
2018/05/21	1	35.75	2	35.33	35.25	-1	6,581	-0.02%
2018/05/18	1	35.10	23	34.98	35.05	-22	6,508	-0.34%
2018/05/17	2	33.98	7	33.83	34.10	-5	6,387	-0.08%
2018/05/16	14	33.65	3	34.03	33.75	11	6,223	0.18%
2018/05/15	1	33.20	1	32.95	33.75	0	6,089	0.00%
2018/05/14	0	0.00	11	33.46	33.95	-11	6,106	-0.18%
2018/05/11	1	33.15	0	0.00	33.00	1	6,018	0.02%
2018/05/10	2	33.03	220	33.01	33.00	-218	6,005	-3.63%	大賣/鉅額交易
2018/05/09	0	0.00	6	32.52	32.40	-6	5,826	-0.10%
2018/05/08	0	0.00	13	32.27	32.40	-13	5,741	-0.23%
2018/05/07	1.2	31.50	1	32.20	31.50	0.2	5,623	0.00%
2018/05/04	0	0.00	9	31.31	31.65	-9	5,489	-0.16%
2018/05/03	22	31.67	0	0.00	31.00	22	5,440	0.40%
2018/05/02	1	32.50	8	32.28	32.05	-7	5,299	-0.13%
2018/04/30	7	31.81	6.1	31.90	31.75	0.9	5,080	0.02%
2018/04/27	3.1	31.76	8	31.72	31.75	-4.9	4,954	-0.10%
2018/04/26	1	31.65	0.8	31.15	31.30	0.2	4,875	0.00%
2018/04/25	3	30.63	9	30.57	30.70	-6	4,731	-0.13%
2018/04/24	6	31.43	21	31.47	30.90	-15	4,645	-0.32%
2018/04/23	3	31.05	47	31.08	30.95	-44	4,479	-0.98%
2018/04/20	1	30.35	2	30.53	30.40	-1	4,408	-0.02%
2018/04/19	0	0.00	10	30.04	30.15	-10	4,378	-0.23%
2018/04/18	0	0.00	0	29.10	29.20	0	4,376	0.00%
2018/04/17	1	29.00	0	0.00	29.15	1	4,558	0.02%
2018/04/16	5	29.35	1	29.30	29.25	4	4,612	0.09%
2018/04/12	8	29.06	0	0.00	29.10	8	4,922	0.16%
2018/04/11	1	29.30	0	0.00	29.40	1	5,031	0.02%
2018/04/10	10	29.45	1	29.10	29.45	9	5,115	0.18%
2018/04/09	2	29.20	0	0.00	29.45	2	5,159	0.04%
2018/04/03	1	28.00	2	28.30	28.25	-1	5,117	-0.02%
2018/03/31	2	28.50	0	0.00	28.55	2	5,254	0.04%
2018/03/29	4	28.15	0	0.00	28.10	4	5,283	0.08%
2018/03/27	1	28.70	0	0.00	28.65	1	5,333	0.02%
2018/03/26	0	0.00	1.3	28.41	28.55	-1.3	5,352	-0.02%
2018/03/23	6	28.40	0	0.00	28.80	6	5,385	0.11%
2018/03/22	10	29.25	4.3	29.24	29.30	5.7	5,431	0.10%
2018/03/16	1	29.10	0	0.00	29.10	1	5,608	0.02%
2018/03/15	1	29.40	0	0.00	29.45	1	5,488	0.02%
2018/03/13	9.1	29.54	8	29.48	29.45	1.1	5,497	0.02%
2018/03/12	2	28.75	6	29.13	29.60	-4	5,416	-0.07%
2018/03/09	0	0.00	2	27.95	28.15	-2	5,561	-0.04%
2018/03/08	6	27.37	0	0.00	27.45	6	5,519	0.11%
2018/03/07	26	27.70	0	0.00	27.55	26	5,444	0.48%
2018/03/06	178	27.90	0.7	27.90	27.90	177.4	5,455	3.25%	大買/鉅額交易
2018/03/05	1	27.95	0	0.00	27.90	1	5,528	0.02%
2018/03/02	1	27.60	0	28.00	27.90	1	5,519	0.02%
2018/02/27	6	28.11	0	0.00	28.40	6	5,431	0.11%
2018/02/26	0	0.00	11.4	28.30	28.35	-11.4	5,345	-0.21%
2018/02/23	0	0.00	2	28.35	28.40	-2	5,287	-0.04%
2018/02/21	2	28.20	6	27.85	28.35	-4	5,291	-0.08%
2018/02/12	1	27.20	0	0.00	27.25	1	5,259	0.02%
2018/02/09	3	26.95	2	26.85	27.10	1	5,226	0.02%
2018/02/08	5	27.70	1.1	27.91	27.70	3.9	5,165	0.08%
2018/02/07	5	27.74	0.2	27.75	27.40	4.9	5,167	0.09%
2018/02/06	19.5	27.74	1	27.30	27.20	18.5	5,066	0.37%
2018/02/05	11	29.19	0	0.00	29.10	11	4,885	0.23%
2018/02/02	4	29.64	0	0.00	29.50	4	4,830	0.08%
2018/02/01	1	29.90	2	30.05	30.00	-1	4,801	-0.02%
2018/01/30	1	29.75	0	0.00	29.75	1	4,706	0.02%
2018/01/26	10	30.40	1	30.15	30.30	9	4,648	0.19%
2018/01/25	2	30.10	4	30.10	30.20	-2	4,599	-0.04%
2018/01/23	1	29.95	8.2	29.99	30.20	-7.2	4,546	-0.16%
2018/01/22	4	30.11	13	29.95	30.25	-9	4,503	-0.20%
2018/01/19	4	30.41	0	0.00	30.50	4	4,432	0.09%
2018/01/18	6	30.88	0.5	30.70	30.75	5.6	4,385	0.13%
2018/01/17	1	30.30	2	30.78	30.90	-1	4,345	-0.02%
2018/01/16	6	30.35	1	30.45	30.45	5	4,225	0.12%
2018/01/15	4	30.25	6	30.31	30.40	-2	4,140	-0.05%
2018/01/12	12	29.97	4	30.10	30.00	8	4,067	0.20%
2018/01/11	9	29.67	0.3	29.40	29.40	8.7	3,921	0.22%
2018/01/10	1	30.60	1.2	30.53	30.50	-0.2	3,737	-0.01%
2018/01/09	2	30.50	54	30.50	30.40	-52	3,655	-1.42%
2018/01/08	12.3	30.25	20	30.04	30.30	-7.7	3,520	-0.22%
2018/01/05	3	29.20	40	29.00	29.35	-37	3,339	-1.11%
2018/01/04	3	28.65	5	28.80	28.60	-2	3,220	-0.06%
2018/01/02	8	28.19	10	28.20	28.20	-2	3,041	-0.07%