亞泥 (1102)-國泰-桃園券商分點個股進出

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
43.90
漲跌
▲0.20
漲幅
+0.46%
成交量
4,064張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

亞泥 (1102)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/11/22	0	0.00	2.3	44.10	43.90	-2.3	6,994	-0.03%
2024/11/20	30.2	43.92	24	43.91	43.75	6.2	6,994	0.09%
2024/11/19	11.5	44.34	2	44.75	44.00	9.5	6,950	0.14%
2024/11/18	3	45.30	1	45.35	45.25	2	6,961	0.03%
2024/11/15	2	46.35	2.5	45.99	46.20	-0.5	6,945	-0.01%
2024/11/14	0.1	45.50	0.1	45.45	45.60	0	7,088	0.00%
2024/11/13	0.5	46.03	0	0.00	45.75	0.5	7,080	0.01%
2024/11/12	2.2	46.31	9.6	46.30	46.05	-7.4	7,212	-0.10%
2024/11/11	1.2	46.52	2	46.60	46.45	-0.8	7,177	-0.01%
2024/11/08	0	0.00	8.7	47.52	47.55	-8.7	7,164	-0.12%
2024/11/07	0	47.13	7	47.50	47.40	-7	7,262	-0.10%
2024/11/06	0	0.00	1	47.65	47.05	-1	7,377	-0.01%
2024/11/05	0	0.00	1.1	47.38	47.60	-1.1	7,396	-0.01%
2024/11/04	0	0.00	3.2	47.10	47.10	-3.2	7,530	-0.04%
2024/11/01	0	0.00	0.1	46.40	46.30	-0.1	7,609	0.00%
2024/10/29	0	46.35	0.3	46.45	46.60	-0.2	7,750	0.00%
2024/10/28	0	0.00	1	46.75	46.75	-1	7,907	-0.01%
2024/10/25	0	0.00	3	46.97	46.75	-3	7,949	-0.04%
2024/10/24	0	0.00	3.3	46.95	46.85	-3.3	8,055	-0.04%
2024/10/23	0	0.00	5.8	46.38	46.30	-5.8	8,106	-0.07%
2024/10/22	0	0.00	1	46.85	46.95	-1	8,243	-0.01%
2024/10/21	10.2	46.67	11	47.00	47.00	-0.8	8,420	-0.01%
2024/10/18	0	0.00	7.5	47.35	47.60	-7.5	8,768	-0.09%
2024/10/17	0	0.00	3.7	46.57	47.00	-3.7	9,394	-0.04%
2024/10/16	3.1	45.69	0	0.00	45.70	3.1	9,647	0.03%
2024/10/15	0	0.00	6.5	46.02	46.55	-6.5	9,707	-0.07%
2024/10/14	1	45.85	6.2	45.75	46.00	-5.2	9,786	-0.05%
2024/10/11	1	45.95	2	46.25	46.00	-1	9,926	-0.01%
2024/10/09	0	0.00	2.3	46.62	46.60	-2.3	10,054	-0.02%
2024/10/08	0	0.00	7	47.35	47.35	-7	10,072	-0.07%
2024/10/07	0	0.00	2	47.43	47.35	-2	10,071	-0.02%
2024/10/04	0	0.00	4.6	47.62	47.65	-4.6	10,117	-0.05%
2024/10/01	2	47.57	1	47.65	47.45	1	10,115	0.01%
2024/09/30	9.2	47.42	32.6	47.91	47.75	-23.4	10,352	-0.23%
2024/09/27	1.1	46.50	17.1	46.50	46.65	-16	10,509	-0.15%
2024/09/26	2	45.90	43.4	45.96	46.20	-41.4	10,585	-0.39%
2024/09/25	1	45.50	14.5	45.43	45.80	-13.5	10,445	-0.13%
2024/09/24	0	0.00	3.6	45.01	45.20	-3.6	10,327	-0.03%
2024/09/23	0	0.00	3	45.10	45.10	-3	10,406	-0.03%
2024/09/20	0.1	44.80	3.5	45.01	45.00	-3.4	10,412	-0.03%
2024/09/19	0	0.00	3.5	44.95	44.95	-3.5	10,436	-0.03%
2024/09/18	0	0.00	3.2	45.04	44.80	-3.2	10,747	-0.03%
2024/09/16	0	0.00	16	44.94	45.00	-16	11,008	-0.15%
2024/09/11	0	0.00	1.2	44.72	44.50	-1.2	11,452	-0.01%
2024/09/10	0	0.00	23.7	44.98	44.85	-23.7	11,497	-0.21%
2024/09/09	0	0.00	2.6	44.37	44.75	-2.6	11,461	-0.02%
2024/09/06	0	0.00	11.9	44.77	44.95	-11.9	11,406	-0.10%
2024/09/05	0	0.00	0.2	44.95	44.70	-0.2	11,356	0.00%
2024/09/04	1	44.45	6.4	44.59	44.30	-5.4	11,364	-0.05%
2024/09/03	0	0.00	0.1	45.00	45.10	-0.1	11,266	0.00%
2024/09/02	0	0.00	9.1	45.11	45.15	-9.1	11,389	-0.08%
2024/08/30	0	0.00	0.6	44.60	45.10	-0.6	11,428	-0.01%
2024/08/29	0	0.00	5	44.90	44.90	-5	11,392	-0.04%
2024/08/28	0.4	44.75	1	44.90	44.90	-0.6	11,586	0.00%
2024/08/27	1	44.45	7	44.54	44.90	-6	11,667	-0.05%
2024/08/23	0	0.00	2	44.80	44.95	-2	11,621	-0.02%
2024/08/22	0	0.00	9.4	44.64	44.80	-9.4	11,644	-0.08%
2024/08/21	0.3	44.11	2	44.38	44.25	-1.7	11,622	-0.01%
2024/08/20	2	44.30	3.1	44.55	44.70	-1.1	11,630	-0.01%
2024/08/19	0	0.00	12.1	44.19	44.35	-12.1	11,612	-0.10%
2024/08/16	3	43.90	7.8	43.99	44.15	-4.8	11,627	-0.04%
2024/08/15	0	43.70	8.4	43.98	43.70	-8.3	11,530	-0.07%
2024/08/14	0	0.00	18	44.04	44.20	-18	11,617	-0.15%
2024/08/13	5	43.37	1.2	43.21	43.60	3.8	11,638	0.03%
2024/08/12	0	0.00	1.7	43.26	43.50	-1.7	11,714	-0.01%
2024/08/09	1.3	42.98	6.4	43.14	43.30	-5.1	11,769	-0.04%
2024/08/08	1	42.00	67.5	41.92	42.35	-66.5	11,781	-0.56%
2024/08/07	8.4	41.31	3	41.50	41.60	5.4	11,985	0.04%
2024/08/06	0	0.00	89	41.52	41.70	-89	11,996	-0.74%
2024/08/05	12.1	40.30	2	40.60	40.35	10.1	11,837	0.09%
2024/08/02	3.1	40.82	13.8	41.41	41.45	-10.7	11,774	-0.09%
2024/08/01	32.1	40.89	25	41.25	41.20	7.1	11,815	0.06%
2024/07/31	6.3	41.04	0	0.00	41.45	6.3	11,747	0.05%
2024/07/30	48.1	40.95	26	41.32	41.30	22.1	11,630	0.19%
2024/07/29	1	41.55	105.1	41.45	41.60	-104.1	11,634	-0.90%	大賣/鉅額交易
2024/07/26	7.9	40.89	25	41.20	41.05	-17.1	11,614	-0.15%
2024/07/23	151.9	40.70	71	40.91	41.20	80.9	11,571	0.70%	大買/
2024/07/22	53	40.56	143	40.76	40.90	-90	11,411	-0.79%	大賣/
2024/07/19	107.6	40.67	2	41.65	40.95	105.6	11,270	0.94%	大買/鉅額交易
2024/07/18	42.2	41.13	25	41.20	41.75	17.2	10,970	0.16%
2024/07/17	17.9	44.57	12.9	44.68	44.20	5	10,370	0.05%
2024/07/16	79.1	45.01	24	44.80	44.80	55.1	10,141	0.54%
2024/07/15	145.1	45.39	51.1	45.62	45.45	94	9,966	0.94%	大買/
2024/07/12	1	44.90	2	45.36	45.70	-1	9,851	-0.01%
2024/07/11	1	44.40	5.3	44.69	45.05	-4.3	9,710	-0.04%
2024/07/10	1	44.35	0.7	44.40	44.40	0.3	9,603	0.00%
2024/07/05	2.3	44.94	0	45.25	44.75	2.3	9,412	0.02%
2024/07/04	0	0.00	14.8	45.70	45.95	-14.8	9,345	-0.16%
2024/07/03	1.5	44.35	20.1	44.91	45.65	-18.6	9,090	-0.20%
2024/07/02	2.3	44.02	10	44.42	44.05	-7.7	8,712	-0.09%
2024/07/01	2	44.15	6.8	44.33	44.20	-4.8	8,543	-0.06%
2024/06/28	6	44.24	5	44.21	43.85	1	8,479	0.01%
2024/06/27	0	0.00	2	43.60	43.85	-2	8,374	-0.02%
2024/06/26	2.2	43.53	0	0.00	43.50	2.2	8,226	0.03%
2024/06/25	7.2	43.81	3.9	43.76	43.60	3.3	8,095	0.04%
2024/06/24	0	44.45	13.8	44.25	44.85	-13.8	7,943	-0.17%
2024/06/21	27	43.41	75.4	44.47	44.55	-48.4	7,576	-0.64%
2024/06/20	3	43.52	78	44.10	44.30	-75	7,212	-1.04%
2024/06/19	4	42.65	25.2	42.98	43.15	-21.2	6,997	-0.30%
2024/06/18	0	42.20	9	42.13	42.15	-9	6,753	-0.13%
2024/06/17	0	0.00	4.5	42.03	41.95	-4.5	6,777	-0.07%
2024/06/14	12	41.64	0	0.00	41.80	12	6,735	0.18%
2024/06/13	2	41.78	2.2	41.90	41.65	-0.2	6,780	0.00%
2024/06/12	1	41.60	33	41.67	41.45	-32	6,833	-0.47%
2024/06/11	30.1	41.14	0.2	41.56	41.40	29.9	6,864	0.44%
2024/06/07	5.5	41.31	1	41.50	41.40	4.5	6,833	0.07%
2024/06/06	28.8	40.59	18.6	40.53	40.60	10.2	6,802	0.15%
2024/06/04	20.1	41.37	7.7	41.80	41.20	12.4	6,668	0.19%
2024/06/03	61	41.63	2	41.70	41.60	59	6,611	0.89%
2024/05/31	27.6	41.91	0	0.00	41.55	27.6	6,603	0.42%
2024/05/30	16.3	42.18	14	42.29	42.00	2.3	6,383	0.04%
2024/05/29	8.1	42.99	5	42.90	42.80	3.1	6,264	0.05%
2024/05/28	0.7	43.69	0.4	43.64	43.70	0.4	6,102	0.01%
2024/05/27	4.1	43.60	0.2	43.70	43.60	3.9	6,127	0.06%
2024/05/24	3	43.57	0	44.05	44.00	3	6,083	0.05%
2024/05/23	0.3	43.88	3.1	43.95	43.95	-2.8	6,036	-0.05%
2024/05/22	9	43.95	2	43.95	43.90	7	5,991	0.12%
2024/05/21	1	44.35	0.1	44.35	44.60	0.9	5,902	0.01%
2024/05/20	0.5	45.00	9.5	45.21	45.45	-9	5,821	-0.15%
2024/05/17	15.1	44.72	8.1	44.95	44.60	7.1	5,735	0.12%
2024/05/16	1	45.69	4.2	45.62	45.75	-3.2	5,597	-0.06%
2024/05/15	1	45.90	37.4	45.76	45.60	-36.4	5,397	-0.67%
2024/05/14	0	45.45	15.3	45.52	45.60	-15.3	5,340	-0.29%
2024/05/13	0.1	45.49	6	45.64	45.80	-6	5,256	-0.11%
2024/05/10	3	45.23	27.5	45.51	46.00	-24.5	5,076	-0.48%
2024/05/09	2	43.53	8	43.53	43.45	-6	4,714	-0.13%
2024/05/08	0	43.95	8.6	43.86	43.90	-8.6	4,665	-0.18%
2024/05/07	14	44.45	3	44.15	44.20	11	4,625	0.24%
2024/05/06	2	44.05	33.7	44.34	44.50	-31.7	4,514	-0.70%
2024/05/03	4	43.99	8	44.03	43.95	-4	4,357	-0.09%
2024/05/02	0	43.55	11.5	43.89	43.80	-11.5	4,276	-0.27%
2024/04/30	1	43.55	21	43.69	43.70	-20	4,198	-0.48%
2024/04/29	1	43.30	5.2	43.36	43.60	-4.2	4,094	-0.10%
2024/04/26	2.6	42.54	3.2	42.83	42.75	-0.6	3,985	-0.02%
2024/04/25	0.1	42.38	1	42.35	42.50	-0.9	3,953	-0.02%
2024/04/24	6.1	42.75	4	42.90	42.45	2.1	3,984	0.05%
2024/04/23	12.3	42.95	25	42.90	42.90	-12.7	4,026	-0.32%
2024/04/22	1.3	42.25	21.9	42.56	42.70	-20.6	4,025	-0.51%
2024/04/19	18.2	41.94	23.5	41.85	42.00	-5.3	3,948	-0.13%
2024/04/18	0	0.00	5	41.93	42.15	-5	3,849	-0.13%
2024/04/17	2	41.35	0	0.00	41.45	2	3,810	0.05%
2024/04/16	2	41.52	6.1	41.41	41.40	-4.1	3,746	-0.11%
2024/04/15	0	0.00	3	42.07	42.05	-3	3,683	-0.08%
2024/04/12	3	41.62	1	42.00	41.80	2	3,647	0.06%
2024/04/11	5.8	41.89	0	0.00	42.05	5.8	3,591	0.16%
2024/04/10	0.3	42.32	6.5	42.42	42.50	-6.2	3,572	-0.17%
2024/04/09	1	41.80	5	41.88	42.00	-4	3,578	-0.11%
2024/04/08	4	41.65	10	41.80	41.75	-6	3,611	-0.17%
2024/04/03	14.3	41.53	10	41.67	41.15	4.3	3,582	0.12%
2024/04/02	0	41.25	0	0.00	41.10	0	3,547	0.00%
2024/04/01	3	41.32	1.5	41.37	41.35	1.5	3,586	0.04%
2024/03/29	0	0.00	100	41.20	41.30	-100	3,616	-2.77%
2024/03/28	106.1	41.00	28	41.00	40.95	78.1	3,643	2.14%	大買/
2024/03/27	0	41.37	14	41.25	41.20	-14	3,834	-0.36%
2024/03/26	0	0.00	17.9	41.44	41.60	-17.9	4,133	-0.43%
2024/03/22	0.5	41.27	10	41.36	41.25	-9.6	4,778	-0.20%
2024/03/21	2.1	41.35	100.3	41.37	41.35	-98.2	5,023	-1.96%
2024/03/20	2.2	40.70	2	40.87	40.70	0.2	5,232	0.00%
2024/03/19	7.2	40.63	1	40.80	40.55	6.2	5,272	0.12%
2024/03/18	1.2	41.31	5.7	41.30	41.10	-4.5	5,280	-0.09%
2024/03/15	6.1	41.04	1	41.10	41.10	5	5,298	0.09%
2024/03/14	19.2	41.04	11.6	40.73	41.15	7.6	5,220	0.15%
2024/03/13	5.2	40.31	5.1	40.50	40.35	0.1	5,166	0.00%
2024/03/12	3.2	40.42	21.7	40.58	40.60	-18.6	5,123	-0.36%
2024/03/11	1	40.20	0	0.00	40.40	1	5,111	0.02%
2024/03/08	0.2	40.20	14.1	40.36	40.40	-13.9	5,175	-0.27%
2024/03/07	7.3	40.02	11	40.16	40.35	-3.7	5,207	-0.07%
2024/03/06	6.2	40.16	7	40.31	40.00	-0.8	5,185	-0.01%
2024/03/05	1.5	40.17	0	0.00	40.05	1.5	5,238	0.03%
2024/03/04	8.1	40.03	0	0.00	40.05	8.1	5,249	0.15%
2024/03/01	1.1	40.20	0	0.00	40.15	1.1	5,295	0.02%
2024/02/29	0.2	40.10	1	40.35	40.45	-0.8	5,327	-0.02%
2024/02/27	6	40.01	0	0.00	40.10	6	5,286	0.11%
2024/02/26	1	40.15	0	0.00	40.25	1	5,293	0.02%
2024/02/23	0.2	40.37	7	40.24	40.20	-6.8	5,314	-0.13%
2024/02/21	0.1	40.19	9	40.22	40.30	-8.9	5,433	-0.16%
2024/02/20	6	40.13	0	0.00	40.20	6	5,500	0.11%
2024/02/19	2	39.90	6.9	39.88	40.15	-4.9	5,608	-0.09%
2024/02/16	4.7	39.40	0.4	39.50	39.60	4.3	5,773	0.07%
2024/02/15	16.8	39.26	0	0.00	39.20	16.8	5,825	0.29%
2024/02/05	9.4	39.52	0	0.00	39.45	9.4	5,791	0.16%
2024/02/02	0.1	40.05	1	39.90	40.05	-0.9	5,772	-0.02%
2024/02/01	0	0.00	0	40.10	40.05	0	5,808	0.00%
2024/01/31	3.3	39.85	0	0.00	39.75	3.3	5,811	0.06%
2024/01/30	0.4	39.89	1	40.00	39.80	-0.6	5,813	-0.01%
2024/01/29	6	40.00	0	0.00	39.95	6	5,827	0.10%
2024/01/26	0.1	40.00	0	0.00	40.10	0.1	5,858	0.00%
2024/01/25	1.1	39.85	1	39.80	40.00	0.1	5,901	0.00%
2024/01/24	7.5	39.88	0	0.00	39.90	7.5	5,916	0.13%
2024/01/23	1.1	39.56	2	39.70	39.75	-0.9	5,964	-0.02%
2024/01/22	2	39.50	0	0.00	39.55	2	6,017	0.03%
2024/01/19	2.1	39.31	0	0.00	39.40	2.1	6,031	0.03%
2024/01/18	1.1	39.42	0	0.00	39.30	1.1	6,045	0.02%
2024/01/17	3.3	39.64	7	39.70	39.35	-3.7	6,033	-0.06%
2024/01/16	9.3	40.07	1	40.01	39.95	8.3	5,978	0.14%
2024/01/15	2	40.65	0	0.00	40.65	2	5,898	0.03%
2024/01/12	1.7	40.71	0	0.00	40.65	1.7	5,944	0.03%
2024/01/11	3.1	40.70	1	40.85	40.80	2.1	6,041	0.03%
2024/01/10	0	0.00	1	40.85	40.70	-1	6,318	-0.02%
2024/01/08	2	41.35	0.3	41.40	41.30	1.7	6,400	0.03%
2024/01/05	0	0.00	3.1	41.25	41.10	-3.1	6,437	-0.05%
2024/01/04	6	40.91	6	41.07	41.15	0	6,511	0.00%
2024/01/03	19	40.88	5	40.75	40.65	14	6,606	0.21%
2024/01/02	24.1	41.40	0	0.00	41.15	24.1	6,547	0.37%
2023/12/29	5.7	41.38	8.3	41.40	41.45	-2.7	6,492	-0.04%
2023/12/28	10	41.10	2.8	41.21	41.25	7.2	6,531	0.11%
2023/12/27	1.4	41.29	7.2	41.32	41.10	-5.8	6,539	-0.09%
2023/12/26	7	40.96	0.1	41.20	41.10	6.9	6,546	0.11%
2023/12/25	1.1	40.75	1.2	40.65	40.75	-0.2	6,540	0.00%
2023/12/22	6.3	40.38	0.3	40.75	40.25	6	6,520	0.09%
2023/12/21	21	40.44	0	0.00	40.30	21	6,334	0.33%
2023/12/20	0.1	41.10	3.2	41.26	40.75	-3.1	6,024	-0.05%
2023/12/19	28.3	41.24	4.3	41.12	40.80	24	5,703	0.42%
2023/12/18	6	42.17	3	42.22	42.00	3	5,384	0.06%
2023/12/15	0	0.00	14.8	42.50	42.25	-14.8	5,127	-0.29%
2023/12/14	0.1	42.40	0.2	42.55	42.30	-0.2	4,873	0.00%
2023/12/13	1.2	42.23	7.3	42.27	42.25	-6.1	4,772	-0.13%
2023/12/12	5.2	42.15	4.3	42.14	42.15	0.9	4,768	0.02%
2023/12/11	0.1	41.70	4	41.85	41.85	-3.9	4,741	-0.08%
2023/12/08	1	41.60	3	41.90	41.80	-2	4,730	-0.04%
2023/12/07	0.3	41.60	20	41.80	41.60	-19.7	4,710	-0.42%
2023/12/06	0	0.00	1.1	41.85	41.70	-1.1	4,730	-0.02%
2023/12/05	4	41.55	2	41.85	41.60	2	4,736	0.04%
2023/12/04	0	0.00	6.5	41.71	41.75	-6.5	4,711	-0.14%
2023/12/01	2	41.58	1	41.75	41.55	1	4,689	0.02%
2023/11/30	2.4	41.79	7	41.85	41.70	-4.6	4,668	-0.10%
2023/11/29	0.1	42.15	3.1	42.23	42.00	-3.1	4,558	-0.07%
2023/11/28	1	41.95	4	42.13	42.10	-3	4,567	-0.07%
2023/11/27	5	41.79	4	41.91	41.80	1	4,574	0.02%
2023/11/24	0	0.00	0.1	41.70	41.60	-0.1	4,589	0.00%
2023/11/23	0	0.00	1.1	41.50	41.70	-1.1	4,596	-0.02%
2023/11/22	0.1	41.60	0.1	41.60	41.60	0.1	4,626	0.00%
2023/11/20	0.2	41.40	6	41.27	41.35	-5.8	4,602	-0.13%
2023/11/17	3	41.65	10.2	41.66	41.45	-7.2	4,557	-0.16%
2023/11/16	2	41.50	27	41.48	41.50	-25	4,510	-0.55%
2023/11/15	0	0.00	15.3	40.79	41.05	-15.3	4,431	-0.35%
2023/11/14	9	40.23	1.5	40.58	40.10	7.5	4,281	0.18%
2023/11/13	0	0.00	2	40.55	40.55	-2	4,282	-0.05%
2023/11/10	0.2	40.45	0	0.00	40.35	0.2	4,326	0.00%
2023/11/09	0.4	40.45	21.5	40.47	40.40	-21.1	4,383	-0.48%
2023/11/08	0.2	40.35	1	40.45	40.35	-0.8	4,423	-0.02%
2023/11/07	0.3	40.35	10.6	40.40	40.40	-10.4	4,445	-0.23%
2023/10/31	4	39.98	0	0.00	40.00	4	4,651	0.09%
2023/10/30	2	39.78	2	39.83	40.10	0	4,675	0.00%
2023/10/27	1	39.40	3	39.48	39.40	-2	4,669	-0.04%
2023/10/25	2.1	39.11	0	0.00	38.95	2.1	4,777	0.04%
2023/10/24	0	39.20	1.5	39.00	39.00	-1.5	4,872	-0.03%
2023/10/23	4	38.91	0	0.00	38.85	4	5,022	0.08%
2023/10/20	6.7	39.04	0	0.00	38.95	6.7	5,244	0.13%
2023/10/19	3.2	39.19	0	39.45	39.15	3.2	5,489	0.06%
2023/10/18	16.7	39.42	3	39.51	39.05	13.6	5,756	0.24%
2023/10/17	2	40.50	1	40.75	40.60	1	5,999	0.02%
2023/10/16	1	40.40	4	40.63	40.70	-3	6,404	-0.05%
2023/10/13	2	40.48	0.2	40.50	40.60	1.8	6,512	0.03%
2023/10/12	0.3	40.30	7	40.38	40.55	-6.7	6,549	-0.10%
2023/10/11	1	40.30	8	40.29	40.35	-7	6,565	-0.11%
2023/10/06	4	39.85	0	0.00	39.90	4	6,532	0.06%
2023/10/05	2.1	39.25	0	0.00	39.35	2.1	6,550	0.03%
2023/10/04	4.7	39.01	0	0.00	39.10	4.7	6,544	0.07%
2023/10/03	2.2	39.36	2	39.45	39.40	0.2	6,524	0.00%
2023/10/02	7.2	39.46	1	39.40	39.50	6.2	6,557	0.09%
2023/09/28	1.1	39.72	0	0.00	39.75	1.1	6,572	0.02%
2023/09/27	0	0.00	2	39.78	39.80	-2	6,593	-0.03%
2023/09/26	4	39.65	3	39.80	39.75	1	6,601	0.02%
2023/09/25	2	39.68	0	0.00	39.70	2	6,583	0.03%
2023/09/22	0.4	39.84	31	39.65	39.65	-30.6	6,620	-0.46%
2023/09/21	8.1	39.75	70	39.86	39.65	-61.9	6,649	-0.93%
2023/09/20	1.2	40.18	1.3	40.30	40.05	-0.1	6,625	0.00%
2023/09/19	0	40.40	0	0.00	40.30	0	6,627	0.00%
2023/09/18	5	40.15	4	40.35	40.35	1	6,711	0.01%
2023/09/15	1.1	40.36	13.2	40.36	40.45	-12	6,752	-0.18%
2023/09/14	0.4	40.10	17.1	40.26	40.25	-16.7	6,734	-0.25%
2023/09/13	4.1	39.85	9.1	39.94	40.00	-4.9	6,743	-0.07%
2023/09/12	13.1	39.79	3	39.93	39.95	10.1	6,836	0.15%
2023/09/11	0.1	39.53	0.2	39.60	39.75	-0.1	6,865	0.00%
2023/09/08	3	39.45	0	0.00	39.55	3	6,889	0.04%
2023/09/07	14.8	39.56	1	39.65	39.60	13.8	6,918	0.20%
2023/09/06	13.1	39.91	0	0.00	39.95	13.1	6,878	0.19%
2023/09/05	2.3	40.24	1.3	40.35	40.35	1	6,830	0.02%
2023/09/04	3	40.35	3	40.27	40.40	0	6,866	0.00%
2023/09/01	0.1	40.19	22	40.23	40.30	-21.9	6,924	-0.32%
2023/08/31	0.1	40.09	1	39.95	39.90	-0.9	6,904	-0.01%
2023/08/30	1	40.00	12.3	40.12	40.20	-11.2	6,858	-0.16%
2023/08/29	7	39.95	1	40.00	40.10	6	6,852	0.09%
2023/08/25	1.3	39.66	0	0.00	39.60	1.3	6,877	0.02%
2023/08/24	0.5	39.80	11.3	39.88	39.85	-10.8	6,873	-0.16%
2023/08/23	1.1	39.48	1	39.70	39.80	0.1	6,882	0.00%
2023/08/22	3.1	39.58	2	39.50	39.50	1.1	6,913	0.02%
2023/08/21	0	0.00	1	39.35	39.70	-1	6,952	-0.01%
2023/08/18	5.4	39.14	1	39.20	39.10	4.4	6,956	0.06%
2023/08/17	15.5	39.17	0	0.00	39.30	15.5	6,973	0.22%
2023/08/16	12.8	39.35	0	0.00	39.25	12.8	6,944	0.18%
2023/08/15	14.2	39.87	0	0.00	39.80	14.2	6,924	0.20%
2023/08/14	4	40.01	4	40.01	40.45	0	6,912	0.00%
2023/08/11	2.3	39.96	10.2	39.90	40.00	-7.9	6,903	-0.11%
2023/08/10	4.9	39.83	5	39.85	40.00	-0.1	6,895	0.00%
2023/08/09	2.2	40.07	0	0.00	40.20	2.2	6,878	0.03%
2023/08/08	14.2	40.18	0	40.40	40.30	14.1	6,845	0.21%
2023/08/07	26.1	40.21	1	40.40	40.55	25.1	6,803	0.37%
2023/08/04	3	40.19	14	40.44	40.55	-11	6,777	-0.16%
2023/08/02	39.8	39.74	8.1	39.71	39.75	31.7	6,645	0.48%
2023/08/01	6.1	40.00	2.5	40.22	40.00	3.7	6,630	0.06%
2023/07/31	2.2	40.16	1	40.20	40.30	1.2	6,594	0.02%
2023/07/28	10.4	39.98	2.4	40.19	40.10	8	6,533	0.12%
2023/07/27	56.6	39.95	11	40.15	40.00	45.6	6,457	0.71%
2023/07/26	16.3	39.66	25.6	39.47	40.10	-9.3	6,364	-0.15%
2023/07/25	31.5	38.66	13	38.87	39.00	18.5	6,194	0.30%
2023/07/24	74.3	38.52	20	38.35	38.20	54.3	5,957	0.91%
2023/07/21	95.7	39.75	0	39.50	39.15	95.7	5,687	1.68%
2023/07/20	139.8	40.70	2.2	40.77	40.50	137.6	5,406	2.54%	大買/鉅額交易
2023/07/19	19.1	43.75	4	44.80	44.80	15.1	4,905	0.31%
2023/07/18	3	43.82	0.4	44.00	43.80	2.6	4,506	0.06%
2023/07/17	0	44.00	3.3	44.00	43.90	-3.3	4,362	-0.07%
2023/07/14	4.1	43.84	4.5	43.85	43.90	-0.4	4,331	-0.01%
2023/07/13	11.2	43.90	10.1	43.95	43.80	1.1	4,278	0.03%
2023/07/12	5	43.90	0	0.00	43.95	5	4,234	0.12%
2023/07/11	11	43.92	0	44.10	43.90	11	4,244	0.26%
2023/07/10	0	0.00	1	43.85	43.85	-1	4,253	-0.02%
2023/07/07	1.2	44.04	0	0.00	43.95	1.2	4,262	0.03%
2023/07/06	4.1	44.15	0	0.00	44.10	4.1	4,269	0.10%
2023/07/05	0	0.00	0.5	44.75	44.70	-0.5	4,219	-0.01%
2023/07/04	1	44.65	3	44.70	44.60	-2	4,168	-0.05%
2023/07/03	0	0.00	2.3	44.60	44.60	-2.3	4,158	-0.05%
2023/06/30	2	44.50	0.1	44.67	44.40	1.9	4,174	0.05%
2023/06/29	1	44.60	5	44.68	44.65	-4	4,155	-0.10%
2023/06/28	0	0.00	3	44.53	44.60	-3	4,159	-0.07%
2023/06/27	0.6	44.45	4.8	44.45	44.30	-4.2	4,159	-0.10%
2023/06/26	0	0.00	11.8	44.64	44.60	-11.8	4,172	-0.28%
2023/06/21	0	0.00	1	44.00	44.20	-1	4,105	-0.02%
2023/06/19	0	44.00	4	44.10	44.05	-4	4,050	-0.10%
2023/06/16	0	0.00	0	44.20	43.95	0	4,021	0.00%
2023/06/15	2	43.98	0	0.00	43.90	2	3,933	0.05%
2023/06/14	7	43.94	0	44.10	44.00	7	4,073	0.17%
2023/06/13	4.1	44.05	0.1	44.25	44.00	4.1	4,061	0.10%
2023/06/12	2	44.15	0.1	44.50	44.35	2	4,045	0.05%
2023/06/09	0.3	44.56	0	0.00	44.60	0.3	4,078	0.01%
2023/06/08	0.1	44.60	6.5	44.69	44.65	-6.4	4,129	-0.16%
2023/06/07	1	44.45	0.3	44.60	44.40	0.7	4,153	0.02%
2023/06/06	0.1	44.55	2.3	44.48	44.60	-2.2	4,132	-0.05%
2023/06/05	1.1	44.40	6.2	44.51	44.55	-5.2	4,293	-0.12%
2023/06/02	1	44.15	1.9	44.32	44.25	-0.9	4,296	-0.02%
2023/06/01	1	43.90	2	44.20	44.05	-1	4,302	-0.02%
2023/05/31	2.1	44.01	4	44.21	43.95	-1.9	4,293	-0.04%
2023/05/30	0.2	44.07	0.1	44.10	44.05	0	4,255	0.00%
2023/05/29	1	43.75	0	0.00	43.85	1	4,269	0.02%
2023/05/26	4.4	43.68	8	43.81	43.90	-3.6	4,300	-0.08%
2023/05/25	1.2	44.10	23	44.19	44.00	-21.8	4,313	-0.51%
2023/05/24	0	0.00	0.3	44.51	44.35	-0.3	4,282	-0.01%
2023/05/23	0	0.00	2	44.55	44.65	-2	4,285	-0.05%
2023/05/22	0.2	44.50	5	44.50	44.50	-4.8	4,325	-0.11%
2023/05/19	0	0.00	2.9	44.43	44.50	-2.9	4,313	-0.07%
2023/05/18	1	44.20	3	44.25	44.30	-2	4,283	-0.05%
2023/05/17	2	44.23	1.2	44.44	44.35	0.8	4,286	0.02%
2023/05/16	0	0.00	0.2	44.25	44.35	-0.2	4,253	-0.01%
2023/05/15	0	0.00	4	43.90	44.25	-4	4,280	-0.09%
2023/05/12	4	43.90	2	43.88	43.95	2	4,311	0.05%
2023/05/11	4	43.90	2	43.88	43.85	2	4,290	0.05%
2023/05/10	1	43.90	0	0.00	44.15	1	4,282	0.02%
2023/05/09	0	0.00	11.6	44.44	44.45	-11.6	4,258	-0.27%
2023/05/08	6	44.31	0.1	44.45	44.50	5.9	4,277	0.14%
2023/05/05	0	0.00	1	44.30	44.25	-1	4,236	-0.02%
2023/05/04	0.2	44.25	1	44.40	44.35	-0.9	4,275	-0.02%
2023/05/03	1	44.10	0.5	44.25	44.15	0.5	4,269	0.01%
2023/05/02	0	0.00	7	44.18	44.25	-7	4,341	-0.16%
2023/04/28	0	0.00	5	43.87	43.95	-5	4,451	-0.11%
2023/04/27	0.2	43.86	0.7	43.80	43.80	-0.6	4,457	-0.01%
2023/04/26	0.3	43.89	0.1	43.95	43.95	0.2	4,487	0.00%
2023/04/25	2.3	43.87	8.5	44.16	43.95	-6.2	4,484	-0.14%
2023/04/24	0.1	44.00	3	44.00	43.90	-3	4,423	-0.07%
2023/04/21	5.4	43.76	0	43.65	43.80	5.4	4,388	0.12%
2023/04/20	3	43.38	4.2	43.62	43.50	-1.2	4,401	-0.03%
2023/04/19	1	43.55	1	43.65	43.30	0	4,465	0.00%
2023/04/18	2	43.70	3	43.73	43.60	-1	4,436	-0.02%
2023/04/17	3	43.72	1.7	43.85	43.75	1.3	4,447	0.03%
2023/04/14	0.7	43.81	1	43.80	43.65	-0.3	4,455	-0.01%
2023/04/13	15	43.80	0.2	44.00	43.70	14.8	4,450	0.33%
2023/04/12	6	44.06	8.1	43.92	43.90	-2.1	4,438	-0.05%
2023/04/11	0	44.20	13	44.00	44.10	-13	4,439	-0.29%
2023/04/10	0.1	43.45	20	43.25	43.60	-20	4,400	-0.45%
2023/04/07	0.1	43.25	3.1	43.40	43.25	-3	4,406	-0.07%
2023/04/06	0	0.00	0	43.40	43.40	0	4,417	0.00%
2023/03/31	0.3	43.30	2.7	43.32	43.30	-2.4	4,467	-0.05%
2023/03/30	0	43.19	2	43.00	43.20	-2	4,966	-0.04%
2023/03/29	0	0.00	4.5	43.26	43.30	-4.5	5,471	-0.08%
2023/03/28	0.3	42.95	2	43.15	43.10	-1.7	5,913	-0.03%
2023/03/27	0.1	43.05	1	43.00	42.90	-1	6,358	-0.01%
2023/03/24	0.1	43.05	0	0.00	43.00	0.1	6,945	0.00%
2023/03/23	6.1	42.99	7.1	43.04	43.00	-1	7,009	-0.01%
2023/03/22	1	42.95	0	0.00	42.90	1	7,065	0.01%
2023/03/21	1	42.85	0	43.00	42.70	1	7,117	0.01%
2023/03/20	3.2	42.58	1.2	42.72	42.70	2	7,146	0.03%
2023/03/17	16	42.97	2.7	42.84	42.65	13.3	7,223	0.18%
2023/03/16	0.3	42.86	1	42.90	43.00	-0.7	7,078	-0.01%
2023/03/15	0.1	42.90	5	42.92	42.95	-4.9	7,080	-0.07%
2023/03/14	6.4	42.62	0.1	42.85	42.60	6.4	7,079	0.09%
2023/03/13	4.3	42.72	1.3	42.77	42.85	3	7,074	0.04%
2023/03/10	8.2	42.74	10	42.80	42.85	-1.8	7,074	-0.03%
2023/03/09	10.1	43.26	2	43.25	43.25	8.1	7,136	0.11%
2023/03/08	19.7	43.09	0.3	43.25	43.25	19.3	7,175	0.27%
2023/03/07	5	44.47	1	44.55	44.55	4	7,054	0.06%
2023/03/06	1	44.25	2	44.60	44.50	-1	7,091	-0.01%
2023/03/03	0	0.00	0.1	44.35	44.35	-0.1	7,085	0.00%
2023/03/02	2.2	43.90	1.4	44.00	44.20	0.8	7,104	0.01%
2023/03/01	1.2	44.18	2	44.35	44.10	-0.8	7,089	-0.01%
2023/02/24	3	44.51	4.6	44.61	44.75	-1.5	7,063	-0.02%
2023/02/23	1.4	44.56	6	44.63	44.50	-4.6	7,026	-0.06%
2023/02/22	0.1	43.79	3	43.68	44.00	-2.9	7,021	-0.04%
2023/02/21	0	0.00	3.3	43.86	44.00	-3.3	7,077	-0.05%
2023/02/20	5.2	43.57	23.5	43.05	43.75	-18.3	7,107	-0.26%
2023/02/17	0	0.00	6.1	42.67	42.85	-6.1	7,081	-0.09%
2023/02/16	4	42.54	0.1	42.55	42.55	3.9	7,193	0.05%
2023/02/15	3	42.27	0	0.00	42.15	3	7,233	0.04%
2023/02/14	7.3	42.26	0.2	42.35	42.25	7.1	7,201	0.10%
2023/02/13	1	41.96	1	42.10	42.10	0	7,215	0.00%
2023/02/10	2.2	42.05	0	0.00	42.20	2.2	7,206	0.03%
2023/02/09	0.3	42.38	0	0.00	42.25	0.3	7,184	0.00%
2023/02/08	0	42.45	5.3	42.21	42.30	-5.2	7,230	-0.07%
2023/02/07	1	42.05	1	42.20	42.15	0	7,241	0.00%
2023/02/06	1	42.00	61	42.10	42.00	-60	7,251	-0.83%
2023/02/03	6.2	42.26	4	42.38	42.30	2.2	7,239	0.03%
2023/02/02	3.1	42.47	23	42.56	42.45	-19.9	7,240	-0.28%
2023/02/01	2.5	42.52	10	42.55	42.65	-7.6	7,219	-0.10%
2023/01/31	4.4	42.46	0.1	42.25	42.15	4.3	7,253	0.06%
2023/01/30	7.1	42.90	2.1	42.99	42.95	5	7,195	0.07%
2023/01/17	1.1	42.41	10	42.60	42.65	-8.9	7,103	-0.13%
2023/01/16	28.2	42.45	6.3	42.39	42.60	21.9	7,080	0.31%
2023/01/13	0.1	42.20	1.1	42.19	42.15	-1	7,047	-0.01%
2023/01/12	1	41.85	1.1	42.00	41.95	-0.1	7,200	0.00%
2023/01/11	2.5	41.80	1	41.80	41.75	1.5	7,280	0.02%
2023/01/10	1.6	41.66	0	0.00	41.80	1.6	7,438	0.02%
2023/01/09	1.2	41.48	10	41.68	41.80	-8.8	7,539	-0.12%
2023/01/06	11.2	41.19	2	41.23	41.35	9.2	7,519	0.12%
2023/01/05	1	41.05	0.1	41.00	41.10	0.9	7,569	0.01%
2023/01/04	0	0.00	2	40.80	40.75	-2	7,581	-0.03%
2023/01/03	2.1	40.46	1	40.60	40.60	1.1	7,644	0.01%
2022/12/30	0	0.00	0.1	41.05	41.00	-0.1	7,646	0.00%
2022/12/29	9.1	40.55	1.1	40.80	40.80	8	7,691	0.10%
2022/12/28	3	41.20	0	0.00	41.15	3	7,725	0.04%
2022/12/27	0.1	41.50	1.2	41.51	41.55	-1.1	7,778	-0.01%
2022/12/26	0.1	41.54	6	41.54	41.50	-5.9	7,815	-0.08%
2022/12/23	3.4	41.01	5	41.19	41.55	-1.6	7,932	-0.02%
2022/12/22	1	41.35	10	41.42	41.45	-9	8,088	-0.11%
2022/12/21	10.1	40.42	1.3	40.56	40.55	8.8	7,736	0.11%
2022/12/20	4	41.00	0	0.00	40.90	4	7,354	0.05%
2022/12/19	2.3	40.95	2.9	41.24	41.30	-0.6	7,031	-0.01%
2022/12/16	5.1	40.45	27.3	41.59	41.90	-22.3	6,678	-0.33%
2022/12/15	4.1	40.97	0.1	41.39	40.95	4	6,245	0.06%
2022/12/14	0	0.00	4	41.33	41.20	-4	6,339	-0.06%
2022/12/13	3	41.05	1	41.33	41.15	2	6,429	0.03%
2022/12/12	7	41.08	0	0.00	41.25	7	6,475	0.11%
2022/12/09	1.3	41.27	1	41.20	41.35	0.3	6,702	0.00%
2022/12/08	0	40.93	0	0.00	41.00	0	6,767	0.00%
2022/12/07	6	41.05	4	41.03	40.90	2	6,842	0.03%
2022/12/06	1.3	41.03	6	41.15	41.25	-4.7	6,911	-0.07%
2022/12/05	0	41.15	10.1	40.97	41.20	-10.1	6,924	-0.15%
2022/12/02	2.2	40.64	7	40.73	40.85	-4.8	6,928	-0.07%
2022/12/01	68.9	40.80	6	41.22	40.80	62.9	6,996	0.90%
2022/11/30	5	40.94	0.1	41.20	41.30	4.9	7,043	0.07%
2022/11/29	3.2	40.48	0.3	41.03	41.05	2.9	7,117	0.04%
2022/11/28	0	40.51	2.1	40.36	40.45	-2.1	7,129	-0.03%
2022/11/25	1.4	40.91	2.5	41.11	40.95	-1.1	7,193	-0.02%
2022/11/24	0	0.00	4	41.08	41.10	-4	7,267	-0.06%
2022/11/23	1	40.85	0	0.00	40.75	1	7,271	0.01%
2022/11/22	2.1	40.70	2	40.70	40.95	0.1	7,309	0.00%
2022/11/21	2.1	41.00	0	0.00	41.05	2.1	7,316	0.03%
2022/11/18	3	41.00	0	0.00	41.25	3	7,332	0.04%
2022/11/17	4	41.30	4	41.20	41.45	0	7,324	0.00%
2022/11/16	2.4	40.45	2	40.53	40.50	0.4	7,276	0.01%
2022/11/15	11.2	40.59	6.2	40.50	40.75	5	7,234	0.07%
2022/11/14	0.4	39.80	4.2	40.25	40.60	-3.7	7,216	-0.05%
2022/11/11	0.8	38.94	5.1	39.01	39.05	-4.4	7,144	-0.06%
2022/11/10	1.1	38.65	9	38.58	38.55	-7.9	7,136	-0.11%
2022/11/09	5.1	38.30	1	38.45	38.50	4.1	7,194	0.06%
2022/11/08	3	37.95	2	37.93	37.95	1	7,211	0.01%
2022/11/07	0.1	37.78	0	0.00	37.60	0.1	7,222	0.00%
2022/11/04	0.1	37.32	0.3	37.30	37.45	-0.2	7,319	0.00%
2022/11/03	1.2	36.84	0	0.00	37.30	1.2	7,296	0.02%
2022/11/02	4.1	37.63	0	0.00	37.50	4.1	7,279	0.06%
2022/11/01	0.3	37.37	0	0.00	37.55	0.3	7,264	0.00%
2022/10/31	0	0.00	1	37.20	37.30	-1	7,299	-0.01%
2022/10/28	20	37.20	0	0.00	37.10	20	7,370	0.27%
2022/10/27	4.7	37.36	2	37.50	37.25	2.7	7,398	0.04%
2022/10/26	1	37.35	0.2	37.60	37.35	0.9	7,423	0.01%
2022/10/25	0.2	37.08	0.6	37.15	37.15	-0.4	7,472	-0.01%
2022/10/24	4.2	37.54	1	37.85	37.40	3.2	7,595	0.04%
2022/10/21	1	37.50	0	0.00	37.50	1	7,832	0.01%
2022/10/20	6.1	37.17	0	0.00	37.10	6.1	8,030	0.08%
2022/10/19	0.4	38.30	0	38.20	37.95	0.4	7,982	0.00%
2022/10/18	2.3	37.80	1	37.85	37.70	1.3	8,056	0.02%
2022/10/17	1	37.91	0.3	38.40	38.00	0.8	8,044	0.01%
2022/10/14	7.6	38.56	5.6	38.76	38.45	2	8,050	0.02%
2022/10/13	8.1	38.75	8.3	39.17	38.70	-0.1	8,129	0.00%
2022/10/12	4	39.63	0.2	39.80	39.80	3.8	8,245	0.05%
2022/10/11	1.5	39.47	0	0.00	39.70	1.5	8,320	0.02%
2022/10/07	3	39.90	0	0.00	40.00	3	8,353	0.04%
2022/10/06	3.1	40.20	1.4	40.34	40.15	1.7	8,382	0.02%
2022/10/05	5.1	39.89	3	39.85	39.80	2.1	8,404	0.03%
2022/10/04	4.2	39.52	2	39.50	39.40	2.2	8,375	0.03%
2022/10/03	7.1	39.23	3	38.95	39.00	4.1	8,310	0.05%
2022/09/30	1.3	39.54	6	39.99	39.40	-4.7	8,299	-0.06%
2022/09/29	5.4	39.86	2	39.80	40.05	3.4	8,225	0.04%
2022/09/28	2.5	40.06	0	0.00	39.90	2.5	8,058	0.03%
2022/09/27	1.1	41.22	2.3	41.05	40.75	-1.2	7,975	-0.02%
2022/09/26	4.9	41.18	0.5	41.55	40.95	4.4	7,925	0.06%
2022/09/23	3.4	42.46	0	0.00	42.35	3.4	7,903	0.04%
2022/09/22	3.1	42.63	0	0.00	43.85	3.1	7,862	0.04%
2022/09/21	1.3	43.80	4.4	43.60	43.85	-3.1	7,700	-0.04%
2022/09/20	0	44.10	1	44.10	43.95	-1	7,532	-0.01%
2022/09/19	1	44.27	1	44.30	44.10	0	7,403	0.00%
2022/09/16	1.2	44.58	8	44.51	44.20	-6.9	7,316	-0.09%
2022/09/15	3	44.75	4.6	44.66	44.85	-1.6	7,214	-0.02%
2022/09/14	0.1	44.40	41	44.29	44.30	-41	7,263	-0.56%
2022/09/13	3	44.35	6	44.33	44.45	-3	7,393	-0.04%
2022/09/12	2.1	44.23	8	43.89	44.10	-5.9	7,532	-0.08%
2022/09/08	0	0.00	19	43.88	44.05	-19	7,817	-0.24%
2022/09/07	0.6	43.64	6	43.77	43.75	-5.5	7,844	-0.07%
2022/09/06	12.2	43.15	7.4	42.96	43.45	4.8	7,791	0.06%
2022/09/05	1.3	43.07	40	42.76	42.65	-38.7	7,654	-0.51%
2022/09/02	2.2	42.26	1	42.30	42.30	1.2	7,556	0.02%
2022/09/01	4	42.41	1.1	42.50	42.35	2.9	7,540	0.04%
2022/08/31	0	0.00	1.5	42.83	43.25	-1.5	7,448	-0.02%
2022/08/30	3.1	42.37	1	42.65	42.45	2.1	7,379	0.03%
2022/08/29	4.2	42.28	3	42.45	42.45	1.2	7,381	0.02%
2022/08/26	0.6	42.83	2	42.75	42.80	-1.4	7,366	-0.02%
2022/08/25	2	42.35	1.1	42.65	42.65	1	7,355	0.01%
2022/08/24	0.2	42.26	4	42.24	42.50	-3.8	7,319	-0.05%
2022/08/23	1.1	42.16	0	0.00	42.55	1.1	7,368	0.01%
2022/08/22	3.1	42.37	2	42.55	42.75	1.1	7,368	0.01%
2022/08/19	1	42.46	1	42.60	42.60	0	7,376	0.00%
2022/08/17	0.2	42.60	1	42.40	42.80	-0.8	7,330	-0.01%
2022/08/16	0.1	42.34	1	42.25	42.40	-0.9	7,294	-0.01%
2022/08/15	1	41.91	1	42.10	42.25	0	7,270	0.00%
2022/08/12	0.1	42.03	3	42.05	41.95	-3	7,241	-0.04%
2022/08/11	0.1	41.20	17.6	41.85	42.25	-17.6	7,283	-0.24%
2022/08/10	0.8	41.12	2	41.05	41.00	-1.2	7,214	-0.02%
2022/08/08	0.1	41.05	0	0.00	40.90	0.1	7,270	0.00%
2022/08/05	23.7	40.85	0	0.00	40.95	23.7	7,311	0.32%
2022/08/04	8.1	40.95	31	41.30	40.70	-22.9	7,332	-0.31%
2022/08/03	3.1	41.06	0	0.00	41.45	3.1	7,299	0.04%
2022/08/02	12.2	41.06	1	41.40	41.40	11.2	7,281	0.15%
2022/08/01	14.2	41.33	0	0.00	41.35	14.2	7,234	0.20%
2022/07/29	1.2	40.99	0	0.00	41.45	1.2	7,210	0.02%
2022/07/28	25.4	40.66	0	0.00	40.50	25.4	7,044	0.36%
2022/07/27	7.2	44.50	7	44.54	44.45	0.2	6,806	0.00%
2022/07/26	3	44.68	2	44.70	44.65	1	6,605	0.02%
2022/07/25	7.4	44.86	0.4	44.85	44.90	7	6,528	0.11%
2022/07/22	5.1	44.50	0.1	44.50	44.85	5	6,469	0.08%
2022/07/21	2	44.10	0	0.00	44.50	2	6,390	0.03%
2022/07/20	0.1	44.38	0	0.00	44.05	0.1	6,250	0.00%
2022/07/19	0	0.00	11	44.17	44.10	-11	6,176	-0.18%
2022/07/18	2	43.40	2	43.75	43.95	0	6,026	0.00%
2022/07/15	13.6	43.04	1	43.15	43.00	12.6	5,991	0.21%
2022/07/14	1.1	43.73	1	44.25	44.15	0.1	5,924	0.00%
2022/07/13	1.1	43.82	1	44.10	44.20	0.1	5,897	0.00%
2022/07/12	0	0.00	1.1	43.71	43.70	-1.1	5,875	-0.02%
2022/07/08	2.1	43.78	0	0.00	43.85	2.1	5,876	0.04%
2022/07/07	2	43.93	0	0.00	43.85	2	5,874	0.03%
2022/07/06	0.2	44.18	0	0.00	44.10	0.2	5,892	0.00%
2022/07/05	0	0.00	0.1	44.25	44.30	-0.1	5,883	0.00%
2022/07/04	1	43.71	0	0.00	43.90	1	5,812	0.02%
2022/07/01	0	44.05	2	44.23	44.20	-2	5,772	-0.03%
2022/06/30	1.2	43.62	4	43.73	43.80	-2.8	5,702	-0.05%
2022/06/29	0	0.00	2	43.80	43.70	-2	5,685	-0.04%
2022/06/28	1	43.70	0	0.00	43.65	1	5,710	0.02%
2022/06/27	0.2	43.95	1.4	44.04	44.00	-1.2	5,730	-0.02%
2022/06/24	2.1	43.54	5	43.79	43.60	-2.9	5,706	-0.05%
2022/06/23	3.2	42.82	0	0.00	42.95	3.2	5,696	0.06%
2022/06/22	2.3	43.19	3	43.28	43.60	-0.7	5,547	-0.01%
2022/06/21	4.3	42.88	4	43.20	43.05	0.3	5,378	0.00%
2022/06/20	3.7	42.65	1	42.50	42.40	2.7	5,189	0.05%
2022/06/17	11.9	42.31	1.9	42.59	43.45	10	4,975	0.20%
2022/06/16	4.3	43.30	0	0.00	43.10	4.3	4,694	0.09%
2022/06/15	10.3	43.35	0.4	43.75	43.30	9.8	4,782	0.21%
2022/06/14	0	43.65	0	0.00	43.65	0	4,824	0.00%
2022/06/13	3.5	43.68	1	43.75	43.70	2.5	4,849	0.05%
2022/06/10	9.2	44.21	0	0.00	44.15	9.2	4,878	0.19%
2022/06/09	1.5	44.69	0	0.00	44.65	1.5	4,884	0.03%
2022/06/08	1.2	44.49	0	0.00	44.80	1.2	4,909	0.02%
2022/06/07	1.2	44.29	2.9	44.30	44.20	-1.7	4,936	-0.03%
2022/06/06	4.1	44.20	0	0.00	44.35	4.1	4,980	0.08%
2022/06/02	2.1	44.50	0	0.00	44.40	2.1	5,039	0.04%
2022/06/01	1.1	44.90	6	44.99	44.80	-4.9	5,081	-0.10%
2022/05/31	1.1	44.44	3.2	45.12	44.40	-2.1	5,086	-0.04%
2022/05/30	0.5	45.50	0	0.00	45.50	0.5	5,005	0.01%
2022/05/27	1	45.15	0	0.00	45.20	1	4,988	0.02%
2022/05/25	0.2	44.60	1.1	44.65	44.75	-0.9	5,121	-0.02%
2022/05/24	3.2	44.11	0	0.00	44.00	3.2	5,152	0.06%
2022/05/23	1.1	43.76	1.1	44.00	44.40	0	5,157	0.00%
2022/05/20	0.2	43.88	0	0.00	44.00	0.2	5,149	0.00%
2022/05/19	4.6	43.74	0.9	43.70	43.65	3.8	5,152	0.07%
2022/05/18	4.1	44.58	14.4	44.61	44.65	-10.3	5,074	-0.20%
2022/05/17	1.1	44.86	0	0.00	44.75	1.1	5,056	0.02%
2022/05/16	4.8	44.99	0	0.00	44.95	4.8	5,041	0.09%
2022/05/13	3.1	44.66	0	0.00	45.05	3.1	5,021	0.06%
2022/05/12	5.5	44.73	1.1	44.50	44.40	4.5	5,005	0.09%
2022/05/11	8.7	45.56	0	0.00	45.30	8.7	4,990	0.17%
2022/05/10	0.1	46.15	5	45.77	46.15	-4.9	4,974	-0.10%
2022/05/09	5.8	46.43	0	0.00	46.30	5.8	4,999	0.12%
2022/05/06	0.3	47.02	0	0.00	47.20	0.3	5,016	0.01%
2022/05/05	0	0.00	0.1	47.60	47.45	-0.1	5,076	0.00%
2022/05/04	1.3	47.25	5	47.36	47.45	-3.7	5,089	-0.07%
2022/05/03	2.3	47.60	2	47.55	47.50	0.3	5,156	0.01%
2022/04/29	3.8	47.99	9	48.02	48.10	-5.3	5,185	-0.10%
2022/04/28	2.6	47.41	11.5	47.61	48.00	-8.8	5,155	-0.17%
2022/04/27	0.5	46.96	2	47.18	47.10	-1.5	5,045	-0.03%
2022/04/26	3	47.25	1.1	46.99	47.20	1.9	5,005	0.04%
2022/04/25	1.8	46.90	0	0.00	46.90	1.8	5,021	0.04%
2022/04/22	3.3	47.29	7	47.33	47.55	-3.7	4,970	-0.07%
2022/04/21	0.1	47.80	16.7	47.41	47.70	-16.6	4,967	-0.33%
2022/04/20	4.1	47.27	0	0.00	47.35	4.1	4,918	0.08%
2022/04/19	4	46.93	1	46.80	46.95	3	4,868	0.06%
2022/04/18	7.4	46.51	1.3	46.57	46.55	6.1	4,870	0.12%
2022/04/15	10.8	46.84	0.1	46.90	46.90	10.7	4,815	0.22%
2022/04/14	2.2	47.38	1	47.40	47.20	1.2	4,803	0.02%
2022/04/13	12.1	47.33	9	47.20	47.50	3.1	4,793	0.06%
2022/04/12	0.3	47.40	1.7	47.51	47.20	-1.3	4,759	-0.03%
2022/04/11	1.2	47.65	6	47.70	47.60	-4.9	4,721	-0.10%
2022/04/08	2.9	47.93	9	47.86	47.80	-6.2	4,698	-0.13%
2022/04/07	6.7	48.06	0.1	48.05	47.95	6.6	4,687	0.14%
2022/04/06	19	48.03	5	48.18	48.45	14	4,635	0.30%
2022/04/01	8.1	48.01	0	0.00	48.00	8.1	4,572	0.18%
2022/03/31	4	48.60	2.1	48.60	48.60	1.9	4,523	0.04%
2022/03/30	3.1	48.46	27.3	48.49	48.50	-24.2	4,484	-0.54%
2022/03/29	0	0.00	2	48.35	48.40	-2	4,595	-0.04%
2022/03/28	9.1	47.97	2.3	48.12	48.10	6.8	4,740	0.14%
2022/03/25	5	48.18	1.1	48.15	48.25	3.9	4,870	0.08%
2022/03/24	3	48.12	13.9	48.28	48.45	-10.9	5,077	-0.21%
2022/03/23	5.5	48.09	2	48.05	48.10	3.5	5,547	0.06%
2022/03/22	2.1	48.06	0.1	48.30	48.30	2	5,665	0.03%
2022/03/21	3	47.98	18.3	48.21	48.25	-15.3	5,666	-0.27%
2022/03/18	15	47.97	2.3	48.02	47.90	12.7	5,639	0.23%
2022/03/17	1.2	47.83	4.9	47.95	48.00	-3.7	5,546	-0.07%
2022/03/16	10	47.18	6.4	47.27	47.60	3.6	5,446	0.07%
2022/03/15	5.5	46.94	13.1	47.12	47.30	-7.6	5,432	-0.14%
2022/03/14	10	47.03	7.3	47.07	47.20	2.7	5,397	0.05%
2022/03/11	7	46.54	3.1	46.55	46.70	3.9	5,384	0.07%
2022/03/10	80	46.40	4.1	46.34	46.45	75.9	5,401	1.41%
2022/03/09	9	45.63	9.8	45.82	45.95	-0.8	5,381	-0.01%
2022/03/08	9.4	44.91	34	45.09	44.85	-24.6	5,397	-0.46%
2022/03/07	6.1	45.27	4.6	45.19	45.50	1.5	5,444	0.03%
2022/03/04	0.5	45.90	0	0.00	46.00	0.5	5,677	0.01%
2022/03/03	2.1	46.15	3.4	46.18	46.20	-1.3	5,775	-0.02%
2022/03/02	2.3	46.08	19.1	45.96	46.20	-16.8	5,897	-0.29%
2022/03/01	0.3	46.00	6.2	46.04	46.10	-5.9	6,284	-0.09%
2022/02/25	5.5	45.20	1.5	45.23	45.10	4	6,461	0.06%
2022/02/24	14.8	45.49	1.2	45.43	45.55	13.6	6,645	0.20%
2022/02/23	2.2	45.76	10.5	45.82	45.90	-8.3	6,620	-0.13%
2022/02/22	5.6	45.50	6	45.65	45.75	-0.4	6,639	-0.01%
2022/02/21	2.5	45.63	1.1	45.92	45.95	1.4	6,681	0.02%
2022/02/18	3	45.65	3	45.63	45.75	0	6,713	0.00%
2022/02/17	1.3	45.60	2.9	45.65	45.70	-1.6	6,763	-0.02%
2022/02/16	1	45.30	1.1	45.25	45.40	-0.1	6,800	0.00%
2022/02/15	6.5	45.08	2	45.15	45.00	4.5	6,848	0.07%
2022/02/14	4.3	45.10	2	45.30	45.30	2.3	6,887	0.03%
2022/02/11	2	45.35	22	45.40	45.50	-20	6,892	-0.29%
2022/02/10	13.1	45.08	10	45.24	45.30	3.1	6,861	0.05%
2022/02/09	0	0.00	9.1	45.02	45.20	-9.1	6,866	-0.13%
2022/02/08	2.3	44.88	1.1	44.99	44.75	1.2	6,837	0.02%
2022/01/26	5	44.21	3.5	44.30	44.20	1.5	6,712	0.02%
2022/01/25	7.8	44.04	1.1	44.12	44.15	6.7	6,725	0.10%
2022/01/24	6	44.40	34.3	44.31	44.65	-28.3	6,700	-0.42%
2022/01/21	0.3	44.32	5	44.34	44.50	-4.7	6,705	-0.07%
2022/01/20	1	44.40	0	0.00	44.35	1	6,679	0.01%
2022/01/19	2.2	44.48	8	44.28	44.40	-5.8	6,741	-0.09%
2022/01/18	4	44.58	0	0.00	44.55	4	6,782	0.06%
2022/01/17	1.3	44.38	3.3	44.41	44.40	-2	6,779	-0.03%
2022/01/14	1	44.45	2	44.48	44.60	-1	6,841	-0.01%
2022/01/13	2	44.35	5.6	44.47	44.40	-3.6	6,928	-0.05%
2022/01/12	1	44.25	0	0.00	44.40	1	6,982	0.01%
2022/01/11	1	44.20	4.5	44.23	44.35	-3.5	7,034	-0.05%
2022/01/10	1.1	44.21	11.7	44.29	44.30	-10.5	7,035	-0.15%
2022/01/07	6	44.12	22.1	44.19	44.30	-16.1	7,076	-0.23%
2022/01/06	2.1	43.98	14.6	43.98	44.10	-12.5	7,082	-0.18%
2022/01/05	0.2	43.75	1.9	43.79	43.90	-1.7	7,110	-0.02%
2022/01/04	8.3	43.71	3	43.75	43.80	5.3	7,165	0.07%
2022/01/03	1.1	43.92	7.9	44.15	44.00	-6.8	7,163	-0.10%
2021/12/30	3.3	44.23	1.4	44.20	44.30	1.9	7,237	0.03%
2021/12/29	0	0.00	3.1	44.25	44.25	-3.1	7,342	-0.04%
2021/12/27	10.6	44.19	0.2	44.15	44.15	10.4	7,488	0.14%
2021/12/24	3	44.24	1.3	44.29	44.25	1.7	7,594	0.02%
2021/12/23	0	0.00	30	44.15	44.30	-30	7,666	-0.39%
2021/12/22	5	43.92	16.6	44.08	43.90	-11.6	7,640	-0.15%
2021/12/21	12	43.76	11	43.77	43.75	1	7,525	0.01%
2021/12/20	22	43.65	11.2	43.67	43.40	10.8	7,443	0.15%
2021/12/17	3	43.00	2	43.30	42.95	1	7,317	0.01%
2021/12/16	12.4	42.82	0.2	43.05	42.95	12.2	6,964	0.18%
2021/12/15	0	0.00	0.2	43.43	43.40	-0.2	7,026	0.00%
2021/12/14	1.1	43.10	2	43.20	43.05	-0.9	7,593	-0.01%
2021/12/13	8.5	43.17	11.2	43.20	43.00	-2.8	7,641	-0.04%
2021/12/10	13.3	43.42	4.2	43.50	43.45	9.1	7,685	0.12%
2021/12/09	3.4	43.48	24	43.42	43.50	-20.6	7,821	-0.26%
2021/12/08	4.5	43.46	4	43.49	43.50	0.5	7,912	0.01%
2021/12/07	2	43.20	12	43.25	43.25	-10	7,889	-0.13%
2021/12/06	5.6	43.03	13.6	42.82	43.15	-8	7,900	-0.10%
2021/12/03	3	42.72	3	42.62	42.75	0	7,906	0.00%
2021/12/02	6.7	42.18	1.7	42.24	42.40	5	7,916	0.06%
2021/12/01	34.6	42.16	5	42.17	42.35	29.6	7,893	0.37%
2021/11/30	10.8	42.71	11.5	42.86	42.00	-0.7	7,801	-0.01%
2021/11/29	17.7	42.31	7	42.37	42.45	10.7	7,648	0.14%
2021/11/26	38.7	42.27	6.5	42.25	42.25	32.3	7,690	0.42%
2021/11/25	118.4	42.54	17.3	42.37	42.35	101.1	7,640	1.32%	大買/鉅額交易
2021/11/24	76.4	43.38	23	43.33	43.35	53.4	7,303	0.73%
2021/11/23	51.7	43.88	9.6	43.86	44.10	42.1	7,119	0.59%
2021/11/22	17.5	44.76	2	44.70	44.70	15.5	6,948	0.22%
2021/11/19	6.2	44.90	3	44.95	45.05	3.2	6,982	0.05%
2021/11/18	9.5	44.62	16	44.64	44.70	-6.5	6,995	-0.09%
2021/11/17	9	44.94	0.4	45.00	44.90	8.6	6,971	0.12%
2021/11/16	6.2	45.08	3	45.15	45.10	3.2	7,035	0.04%
2021/11/15	6.4	45.30	0.1	45.40	45.25	6.3	7,160	0.09%
2021/11/12	4	45.38	2	45.30	45.55	2	7,296	0.03%
2021/11/11	2.5	45.09	7.8	45.17	45.30	-5.3	7,452	-0.07%
2021/11/10	0	0.00	1	44.80	44.80	-1	7,604	-0.01%
2021/11/09	5.3	44.89	15	44.85	44.80	-9.7	7,684	-0.13%
2021/11/08	13.3	44.70	3.2	44.84	44.90	10.1	7,761	0.13%
2021/11/05	0	0.00	7	44.53	44.80	-7	7,880	-0.09%
2021/11/04	2.2	44.52	6	44.49	44.50	-3.8	7,989	-0.05%
2021/11/03	4	44.41	1.1	44.46	44.50	2.9	8,274	0.04%
2021/11/02	4.2	44.52	5	44.53	44.50	-0.9	8,560	-0.01%
2021/11/01	4.2	44.12	4.2	44.14	44.20	0	9,889	0.00%
2021/10/29	9	44.29	2	44.30	44.30	7	10,272	0.07%
2021/10/28	4	44.35	0.5	44.52	44.35	3.5	10,635	0.03%
2021/10/27	10.2	44.37	0.1	44.51	44.30	10.1	10,946	0.09%
2021/10/26	24.2	44.63	0	0.00	44.50	24.2	11,126	0.22%
2021/10/25	5	44.74	1	44.70	44.60	4	11,240	0.04%
2021/10/22	2	44.98	2	45.05	44.85	0	11,524	0.00%
2021/10/21	12.1	44.66	0.3	44.93	44.60	11.9	11,537	0.10%
2021/10/20	21.2	44.73	9	44.83	44.75	12.2	11,540	0.11%
2021/10/19	13.7	45.07	7	45.05	45.15	6.7	11,564	0.06%
2021/10/18	1.3	45.48	1.1	45.46	45.45	0.2	11,571	0.00%
2021/10/15	0.4	45.50	1	45.40	45.50	-0.6	11,647	-0.01%
2021/10/14	3.1	45.37	7	45.46	45.35	-3.9	11,653	-0.03%
2021/10/13	0	0.00	0.1	45.40	45.40	-0.1	11,712	0.00%
2021/10/12	2	45.35	6.1	45.49	45.45	-4.1	11,714	-0.04%
2021/10/08	2	45.85	3.7	45.83	45.85	-1.7	11,754	-0.01%
2021/10/07	5.2	45.60	5	45.78	45.80	0.2	11,867	0.00%
2021/10/06	0	0.00	5.8	45.55	45.65	-5.8	11,943	-0.05%
2021/10/05	2.3	45.17	0.5	45.15	45.30	1.8	11,992	0.01%
2021/10/04	0.1	45.35	4.1	45.50	45.45	-4	12,199	-0.03%
2021/10/01	1.4	45.44	5.2	45.23	45.35	-3.8	12,505	-0.03%
2021/09/30	9.2	45.69	3	45.50	45.60	6.2	12,648	0.05%
2021/09/29	10.1	45.59	0.2	45.80	45.80	9.9	12,769	0.08%
2021/09/28	3.1	46.25	12.1	46.38	46.35	-9	12,739	-0.07%
2021/09/27	14.1	46.37	16.2	46.43	46.45	-2.1	12,777	-0.02%
2021/09/24	13.4	46.57	10	46.57	46.45	3.4	12,781	0.03%
2021/09/23	9.3	46.05	8.3	46.08	46.15	1	12,802	0.01%
2021/09/22	3.4	44.71	7	45.19	45.60	-3.6	12,728	-0.03%
2021/09/17	35.5	45.22	14.9	45.31	45.00	20.6	12,631	0.16%
2021/09/16	9.3	46.29	2.1	46.38	46.50	7.2	12,156	0.06%
2021/09/15	5.3	46.29	10	46.35	46.35	-4.7	12,235	-0.04%
2021/09/14	19.2	46.47	39	46.42	46.50	-19.8	12,364	-0.16%
2021/09/13	14	45.68	17.9	45.74	45.90	-3.9	12,543	-0.03%
2021/09/10	1	44.71	0	0.00	44.95	1	12,540	0.01%
2021/09/09	1.4	44.43	0	0.00	44.35	1.4	12,815	0.01%
2021/09/08	1.3	44.78	3.1	44.64	44.75	-1.8	12,843	-0.01%
2021/09/07	4	44.95	1	45.00	45.15	3	12,851	0.02%
2021/09/06	2.1	44.86	1	45.15	44.90	1.1	12,856	0.01%
2021/09/03	0.1	45.15	0.1	45.10	45.10	0	12,872	0.00%
2021/09/02	24.3	45.05	735	45.14	44.85	-710.8	12,909	-5.51%	大賣/鉅額交易
2021/09/01	15.3	45.34	1.8	45.34	45.65	13.5	12,873	0.10%
2021/08/31	2.2	44.72	1	44.70	44.90	1.2	12,807	0.01%
2021/08/30	4.2	44.52	2	44.60	44.70	2.2	12,887	0.02%
2021/08/27	0.7	44.30	4	44.25	44.20	-3.3	12,958	-0.03%
2021/08/26	10.2	43.75	1	43.75	43.65	9.2	13,077	0.07%
2021/08/25	0.1	44.10	0	0.00	43.95	0.1	13,179	0.00%
2021/08/24	10	43.75	5	43.70	43.80	5	13,181	0.04%
2021/08/23	3.2	43.80	0.1	43.90	43.60	3.1	13,450	0.02%
2021/08/20	42.8	43.07	0	0.00	43.00	42.8	13,560	0.32%
2021/08/19	11	43.55	14.4	43.44	43.35	-3.4	13,576	-0.02%
2021/08/18	721.1	43.70	18.4	43.61	44.10	702.7	13,481	5.21%	大買/鉅額交易
2021/08/17	11.6	44.05	9	43.82	43.75	2.6	13,358	0.02%
2021/08/16	10.3	44.70	9	44.64	44.60	1.2	13,185	0.01%
2021/08/13	6.3	45.62	3.4	45.69	45.60	2.8	13,220	0.02%
2021/08/12	6	45.69	0	0.00	45.75	6	13,236	0.05%
2021/08/11	4.5	45.57	4	45.25	45.60	0.5	13,278	0.00%
2021/08/10	14.4	45.56	1	45.55	45.55	13.4	13,322	0.10%
2021/08/09	21.5	45.58	28	45.77	45.85	-6.5	13,401	-0.05%
2021/08/06	32.7	46.12	5.2	46.12	46.05	27.5	13,317	0.21%
2021/08/05	89.7	46.34	11.6	46.46	46.35	78.1	13,269	0.59%
2021/08/04	48	52.00	18	52.05	51.90	30	12,479	0.24%
2021/08/03	12	51.88	2.7	52.04	52.10	9.3	12,408	0.07%
2021/08/02	9.7	51.66	18.5	51.55	51.80	-8.8	12,169	-0.07%
2021/07/30	18.1	51.94	11	52.10	51.80	7.1	11,948	0.06%
2021/07/29	15.6	52.19	3	52.27	52.40	12.6	11,920	0.11%
2021/07/28	22.2	52.12	6	53.12	52.10	16.2	11,887	0.14%
2021/07/27	9.1	52.99	3	52.93	53.00	6.1	11,895	0.05%
2021/07/26	60	53.28	4	53.32	53.10	56	11,977	0.47%
2021/07/23	0.3	52.73	1.1	52.61	52.80	-0.8	12,029	-0.01%
2021/07/22	15.1	52.43	11.7	52.27	52.20	3.4	12,113	0.03%
2021/07/21	6	51.90	5.6	52.29	52.50	0.4	12,201	0.00%
2021/07/20	0	52.10	0	0.00	52.00	0	12,290	0.00%
2021/07/19	0	0.00	20	52.02	52.50	-20	12,521	-0.16%
2021/07/16	0.1	51.90	4	52.00	52.00	-3.9	13,083	-0.03%
2021/07/15	16.1	52.19	0	0.00	51.90	16.1	13,526	0.12%
2021/07/14	1.2	52.47	8	52.48	52.50	-6.8	13,811	-0.05%
2021/07/13	2	52.60	6	52.68	52.60	-4	13,914	-0.03%
2021/07/12	1.2	52.59	45.4	52.72	52.70	-44.2	13,897	-0.32%
2021/07/09	11	52.75	1	52.60	52.80	10	14,021	0.07%
2021/07/08	7.2	52.78	19.9	52.53	53.00	-12.7	13,910	-0.09%
2021/07/07	0	0.00	5	51.42	51.70	-5	13,787	-0.04%
2021/07/06	6	50.83	2	51.00	51.00	4	13,683	0.03%
2021/07/05	9	50.91	7	51.04	51.00	2	13,593	0.01%
2021/07/02	12.1	50.76	3	50.90	50.50	9.1	13,581	0.07%
2021/07/01	0	0.00	12	50.94	50.60	-12	13,569	-0.09%
2021/06/30	1	50.70	4	50.83	50.70	-3	13,613	-0.02%
2021/06/29	3	50.67	0	0.00	50.70	3	13,670	0.02%
2021/06/28	0.2	50.80	4	50.83	50.90	-3.8	13,734	-0.03%
2021/06/25	10.3	50.67	3	51.00	50.60	7.3	13,714	0.05%
2021/06/24	12.1	50.42	0.1	50.70	50.30	12	13,678	0.09%
2021/06/23	19.1	50.37	2.5	50.62	50.50	16.6	13,718	0.12%
2021/06/22	2.1	51.24	43	51.01	50.80	-40.9	13,538	-0.30%
2021/06/21	16.1	49.96	1.2	50.12	50.00	14.9	13,225	0.11%
2021/06/18	31.3	50.38	0.1	50.80	50.40	31.2	13,154	0.24%
2021/06/17	2	50.80	0	0.00	51.10	2	13,078	0.02%
2021/06/16	35	50.77	6.2	50.80	51.10	28.8	13,141	0.22%
2021/06/15	11.2	50.65	6	50.70	50.70	5.2	13,161	0.04%
2021/06/11	5	50.58	0	0.00	50.70	5	13,164	0.04%
2021/06/10	4.8	50.52	14	50.58	50.60	-9.2	13,104	-0.07%
2021/06/09	2.2	50.51	19.1	50.60	50.60	-16.9	13,056	-0.13%
2021/06/08	19	50.99	4	50.80	50.90	15	12,995	0.12%
2021/06/07	7	51.21	5	51.24	51.10	2	12,983	0.02%
2021/06/04	3.2	51.29	14	51.33	51.40	-10.8	12,861	-0.08%
2021/06/03	16	51.71	3	52.13	51.80	13	12,799	0.10%
2021/06/02	7	51.49	9	51.65	51.90	-2	12,694	-0.02%
2021/06/01	8	51.53	13	51.52	51.60	-5	12,507	-0.04%
2021/05/31	12	50.86	30	51.52	51.90	-18	12,498	-0.14%
2021/05/28	2	50.25	3	50.23	50.40	-1	12,277	-0.01%
2021/05/27	3	50.05	22.1	50.27	50.20	-19	12,195	-0.16%
2021/05/26	2	49.98	2	49.95	50.10	0	12,238	0.00%
2021/05/25	2.2	50.57	6.1	50.40	50.30	-3.9	12,201	-0.03%
2021/05/24	6.2	50.25	0	50.50	50.30	6.2	12,192	0.05%
2021/05/21	9	50.58	19	50.65	50.60	-10	12,257	-0.08%
2021/05/20	4.1	49.85	12.2	50.08	50.10	-8.1	12,231	-0.07%
2021/05/19	9.3	49.31	3	49.40	49.85	6.3	12,225	0.05%
2021/05/18	14.3	49.01	6	48.89	49.95	8.3	12,155	0.07%
2021/05/17	10.7	48.00	15	48.09	48.45	-4.3	12,062	-0.04%
2021/05/14	2.1	49.10	6	49.13	49.00	-3.9	11,864	-0.03%
2021/05/13	14.4	48.03	4	48.30	47.95	10.4	11,669	0.09%
2021/05/12	23.4	48.19	38.2	47.92	48.55	-14.8	11,431	-0.13%
2021/05/11	29	51.08	44	50.36	50.10	-15	10,915	-0.14%
2021/05/10	4.5	50.80	0	0.00	50.90	4.5	10,572	0.04%
2021/05/07	11.1	50.22	6.5	50.22	50.30	4.6	10,486	0.04%
2021/05/06	25.3	49.84	16	50.12	50.40	9.3	10,473	0.09%
2021/05/05	8	49.31	8.1	49.29	49.30	-0.1	10,288	0.00%
2021/05/04	39.4	48.78	58	48.59	48.55	-18.7	10,187	-0.18%
2021/05/03	54.1	49.61	13	49.62	49.60	41.1	9,910	0.41%
2021/04/29	23.3	50.07	2.1	50.10	49.95	21.2	9,850	0.22%
2021/04/28	7.4	50.25	6.5	50.34	50.20	0.9	9,744	0.01%
2021/04/27	16.3	50.55	3.1	50.67	50.30	13.3	9,655	0.14%
2021/04/26	13.6	50.27	2.1	50.70	50.80	11.5	9,515	0.12%
2021/04/23	18.2	50.27	12.2	50.28	50.20	6	9,403	0.06%
2021/04/22	61.4	53.04	30.3	53.52	51.60	31.1	9,290	0.33%
2021/04/21	8	51.36	35.2	51.93	52.20	-27.2	8,729	-0.31%
2021/04/20	63.3	51.20	12.2	50.72	50.70	51.1	8,278	0.62%
2021/04/19	4.3	49.64	2.3	49.64	50.00	2	7,927	0.03%
2021/04/16	11.1	48.49	1.2	48.54	48.95	9.9	7,718	0.13%
2021/04/15	29	48.49	26.2	48.55	48.30	2.8	7,601	0.04%
2021/04/14	0	0.00	7	47.31	47.40	-7	7,401	-0.09%
2021/04/13	6.1	47.10	17	47.47	47.35	-10.9	7,295	-0.15%
2021/04/12	8	46.80	0	0.00	46.80	8	7,099	0.11%
2021/04/09	2.3	46.75	8	46.78	46.70	-5.8	6,989	-0.08%
2021/04/08	7.1	46.78	4	46.90	46.90	3.1	6,896	0.04%
2021/04/07	12.1	46.93	2	47.10	47.00	10.1	6,870	0.15%
2021/04/06	3	46.98	0	0.00	47.10	3	6,824	0.04%
2021/04/01	4	47.23	0	0.00	47.10	4	6,725	0.06%
2021/03/31	4	47.40	1	47.35	47.80	3	6,566	0.05%
2021/03/30	3.6	46.80	3	46.77	46.80	0.6	6,465	0.01%
2021/03/29	0	0.00	6	46.78	46.80	-6	6,422	-0.09%
2021/03/26	11	46.31	8	46.41	46.50	3	6,376	0.05%
2021/03/25	2	45.43	6	45.96	46.00	-4	6,283	-0.06%
2021/03/24	1.3	45.85	15	45.80	45.90	-13.7	6,329	-0.22%
2021/03/23	3	45.87	2	45.65	45.95	1	6,426	0.02%
2021/03/22	5	45.66	40	45.47	45.80	-35	6,406	-0.55%
2021/03/19	0	0.00	0.5	44.00	44.40	-0.5	6,194	-0.01%
2021/03/18	20	44.35	29	44.49	44.35	-9	6,098	-0.15%
2021/03/17	0	0.00	2	44.15	44.00	-2	6,039	-0.03%
2021/03/16	0	0.00	2	44.10	44.05	-2	6,002	-0.03%
2021/03/15	1	43.85	13.5	44.01	43.75	-12.5	6,023	-0.21%
2021/03/12	3	43.92	3	43.90	43.90	0	6,002	0.00%
2021/03/11	0.1	43.80	0	0.00	43.90	0.1	6,049	0.00%
2021/03/10	0.5	43.75	7	43.76	43.75	-6.5	6,056	-0.11%
2021/03/09	0	0.00	51	43.90	43.90	-51	6,065	-0.84%
2021/03/08	0	0.00	3	43.60	43.45	-3	6,040	-0.05%
2021/03/05	0	0.00	5	43.05	43.15	-5	5,986	-0.08%
2021/03/04	0.5	43.20	0	0.00	43.20	0.5	6,171	0.01%
2021/03/03	2	43.18	0	0.00	43.10	2	6,118	0.03%
2021/03/02	0	0.00	1	42.85	42.50	-1	6,027	-0.02%
2021/02/26	4	42.85	0	0.00	42.65	4	5,967	0.07%
2021/02/25	0	0.00	7	43.26	43.30	-7	5,802	-0.12%
2021/02/24	1	42.95	0.2	42.85	43.00	0.8	5,775	0.01%
2021/02/23	2	42.73	4	43.00	43.00	-2	5,737	-0.03%
2021/02/22	0	0.00	3	42.85	42.75	-3	5,668	-0.05%
2021/02/19	3	41.03	3	41.60	41.80	0	5,502	0.00%
2021/02/18	1	41.30	0	0.00	41.25	1	5,475	0.02%
2021/02/17	2.1	40.62	7	41.10	41.15	-4.9	5,481	-0.09%
2021/02/05	1	40.90	1	41.00	40.90	0	5,433	0.00%
2021/02/03	0	0.00	1	41.00	41.05	-1	5,632	-0.02%
2021/02/02	3	40.67	0	0.00	40.80	3	5,672	0.05%
2021/02/01	0.1	40.50	0	0.00	40.45	0.1	5,633	0.00%
2021/01/29	18	40.13	0	0.00	40.00	18	5,625	0.32%
2021/01/28	4	40.21	0	0.00	40.35	4	5,566	0.07%
2021/01/27	6	40.50	0	0.00	40.50	6	5,512	0.11%
2021/01/26	8.1	40.57	0	0.00	40.55	8.1	5,524	0.15%
2021/01/25	1.1	40.60	0	0.00	40.85	1.1	5,507	0.02%
2021/01/22	34.1	40.66	1.5	40.72	40.75	32.6	5,522	0.59%
2021/01/21	2	41.15	0.5	41.30	41.05	1.5	5,465	0.03%
2021/01/20	0	0.00	10	41.10	41.45	-10	5,505	-0.18%
2021/01/18	35	41.52	0	0.00	41.85	35	5,371	0.65%
2021/01/15	13.6	42.00	0	0.00	41.80	13.6	5,318	0.26%
2021/01/14	10	42.65	0	45.00	42.55	10	5,250	0.19%
2021/01/13	5	42.84	0	0.00	42.90	5	5,218	0.10%
2021/01/12	0	0.00	0.1	43.00	42.90	-0.1	5,230	0.00%
2021/01/11	4	43.15	1	43.15	43.25	3	5,241	0.06%
2021/01/08	7	43.20	0	0.00	43.45	7	5,264	0.13%
2021/01/06	0.2	43.05	2	43.00	43.15	-1.8	5,240	-0.03%
2021/01/05	1.1	43.00	0	0.00	43.00	1.1	5,213	0.02%
2021/01/04	0	0.00	1	43.00	43.00	-1	5,242	-0.02%
2020/12/31	0	43.30	2.3	43.30	43.20	-2.3	5,242	-0.04%
2020/12/28	2.2	42.98	25	43.02	43.05	-22.8	5,247	-0.43%
2020/12/25	0.2	42.70	0	0.00	42.70	0.2	5,243	0.00%
2020/12/24	10.1	42.30	1	42.35	42.30	9.1	5,243	0.17%
2020/12/23	3.2	42.29	0.5	42.35	42.25	2.8	5,206	0.05%
2020/12/22	30	42.75	0	0.00	42.70	30	5,163	0.58%
2020/12/21	2	42.75	1	42.80	43.05	1	5,223	0.02%
2020/12/18	1.1	42.96	0.2	43.00	42.50	0.9	5,168	0.02%
2020/12/17	2.1	43.19	0	0.00	42.80	2.1	5,127	0.04%
2020/12/16	1.1	43.50	22	43.25	43.85	-20.9	5,058	-0.41%
2020/12/15	20.1	42.80	0	0.00	42.95	20.1	5,081	0.40%
2020/12/14	1.2	42.87	0	0.00	42.80	1.2	5,079	0.02%
2020/12/11	18	43.36	2	43.60	43.10	16	5,063	0.32%
2020/12/10	2	43.78	0	0.00	43.65	2	5,056	0.04%
2020/12/09	2	43.95	1	44.00	43.90	1	5,078	0.02%
2020/12/08	0	0.00	2	44.00	44.00	-2	5,048	-0.04%
2020/12/07	17	44.01	4	44.05	44.15	13	5,056	0.26%
2020/12/04	4.2	43.93	1	43.95	43.95	3.2	5,006	0.06%
2020/12/03	0	0.00	2	43.68	43.60	-2	4,959	-0.04%
2020/12/02	2	43.50	4	43.43	43.25	-2	4,938	-0.04%
2020/12/01	0	0.00	1	43.35	43.30	-1	4,945	-0.02%
2020/11/26	5	43.89	0	0.00	44.00	5	5,023	0.10%
2020/11/24	1	43.95	1	44.15	43.75	0	5,153	0.00%
2020/11/23	0.1	44.06	0	0.00	44.15	0.1	5,153	0.00%
2020/11/20	0	44.07	5	44.01	44.10	-5	5,174	-0.10%
2020/11/19	0	44.10	0	0.00	44.25	0	5,208	0.00%
2020/11/17	0.1	43.85	8	44.20	44.40	-8	5,292	-0.15%
2020/11/16	0	0.00	2	44.03	43.95	-2	5,341	-0.04%
2020/11/13	1	43.60	0	0.00	43.70	1	5,425	0.02%
2020/11/12	1	43.60	2	43.70	43.70	-1	5,598	-0.02%
2020/11/11	0	0.00	4.4	43.50	43.65	-4.4	5,728	-0.08%
2020/11/10	0.1	42.13	0	0.00	42.25	0.1	5,651	0.00%
2020/11/09	0	41.85	0	0.00	42.00	0	5,654	0.00%
2020/11/06	0	0.00	2	41.90	41.85	-2	5,732	-0.03%
2020/11/05	0	0.00	1	42.10	42.00	-1	5,762	-0.02%
2020/11/03	0.1	41.81	1	42.05	42.00	-0.9	5,862	-0.02%
2020/11/02	0	0.00	0.1	41.55	41.75	-0.1	5,897	0.00%
2020/10/28	0	0.00	3	41.98	41.90	-3	6,086	-0.05%
2020/10/27	0	0.00	1	41.35	41.25	-1	6,134	-0.02%
2020/10/22	0	0.00	11.7	41.42	41.45	-11.7	6,588	-0.18%
2020/10/21	0	0.00	2	41.20	41.00	-2	6,647	-0.03%
2020/10/20	1	40.90	0	0.00	40.80	1	6,693	0.01%
2020/10/16	0	0.00	1	40.50	40.55	-1	7,492	-0.01%
2020/10/15	1	40.55	0	0.00	40.40	1	7,855	0.01%
2020/10/14	1.5	40.53	0	0.00	40.30	1.5	8,023	0.02%
2020/10/13	4	40.48	0	0.00	40.55	4	8,126	0.05%
2020/10/12	3	40.75	0	0.00	40.70	3	8,301	0.04%
2020/10/08	1	40.90	0	0.00	41.10	1	8,409	0.01%
2020/10/05	0	0.00	3	41.75	41.15	-3	8,728	-0.03%
2020/09/29	1	41.20	0	0.00	41.35	1	9,023	0.01%
2020/09/25	4	40.70	1	40.90	40.80	3	9,246	0.03%
2020/09/24	2	40.40	0	0.00	40.20	2	9,298	0.02%
2020/09/23	1	41.10	1	41.15	41.30	0	9,321	0.00%
2020/09/22	2	41.58	0.5	41.70	41.50	1.5	9,410	0.02%
2020/09/21	1	42.25	0	0.00	41.90	1	9,474	0.01%
2020/09/18	1	42.40	2	42.48	42.70	-1	9,570	-0.01%
2020/09/17	1	42.30	0	0.00	42.40	1	9,619	0.01%
2020/09/15	1	42.45	0	0.00	42.70	1	9,731	0.01%
2020/09/14	1	42.60	1	42.70	42.90	0	9,983	0.00%
2020/09/10	1	42.65	0	0.00	42.60	1	10,141	0.01%
2020/09/08	0	0.00	10	42.65	42.35	-10	10,239	-0.10%
2020/09/04	1	41.35	0	0.00	41.70	1	10,346	0.01%
2020/09/03	1	41.95	1	42.15	41.75	0	10,357	0.00%
2020/09/02	14	41.94	2	41.85	41.60	12	10,356	0.12%
2020/08/31	1	42.60	0	0.00	42.50	1	10,251	0.01%
2020/08/28	1	42.30	0	0.00	42.45	1	10,255	0.01%
2020/08/27	0	0.00	0.2	42.65	42.65	-0.2	10,311	0.00%
2020/08/26	1.1	42.90	2	42.98	42.85	-0.9	10,358	-0.01%
2020/08/25	7	43.35	0	0.00	43.35	7	10,359	0.07%
2020/08/21	1	43.25	7	42.90	43.40	-6	10,375	-0.06%
2020/08/19	1.1	43.47	2	43.38	43.15	-0.9	10,235	-0.01%
2020/08/17	0	0.00	16	42.13	42.50	-16	9,938	-0.16%
2020/08/14	15	41.60	1	41.50	41.50	14	9,800	0.14%
2020/08/13	0	0.00	3	41.22	41.10	-3	9,837	-0.03%
2020/08/12	0	0.00	1	40.90	40.75	-1	9,859	-0.01%
2020/08/11	0	0.00	1	40.95	40.95	-1	9,856	-0.01%
2020/08/10	4	41.06	0	0.00	41.20	4	9,901	0.04%
2020/08/06	2	41.15	0	0.00	41.05	2	9,862	0.02%
2020/08/05	10	40.86	0	0.00	40.85	10	9,848	0.10%
2020/08/04	4	40.44	0	0.00	40.45	4	9,789	0.04%
2020/08/03	1	40.00	0	0.00	40.00	1	9,814	0.01%
2020/07/31	12	39.95	0	0.00	39.95	12	9,749	0.12%
2020/07/30	1	39.70	0	0.00	40.00	1	9,681	0.01%
2020/07/29	1	39.95	0	0.00	39.65	1	9,649	0.01%
2020/07/28	0	0.00	4	40.30	39.80	-4	9,557	-0.04%
2020/07/27	2	41.15	2	40.90	40.70	0	9,504	0.00%
2020/07/24	3	41.88	0	0.00	41.85	3	9,416	0.03%
2020/07/23	16	42.09	2	42.00	41.90	14	9,392	0.15%
2020/07/22	4	46.26	1	46.20	46.30	3	8,867	0.03%
2020/07/21	15	46.27	7	46.38	46.45	8	8,589	0.09%
2020/07/20	4	45.53	0	0.00	45.50	4	8,305	0.05%
2020/07/16	5	45.72	2	46.40	45.40	3	8,127	0.04%
2020/07/15	9	46.53	5	46.45	46.40	4	7,954	0.05%
2020/07/14	0	0.00	1	46.45	46.50	-1	7,886	-0.01%
2020/07/13	1	46.30	0	0.00	46.40	1	7,835	0.01%
2020/07/09	0	0.00	4	46.41	46.05	-4	7,768	-0.05%
2020/07/08	0	0.00	5.7	46.19	45.80	-5.7	7,614	-0.07%
2020/07/07	0	0.00	1	46.30	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	18	45.29	45.60	-18	7,467	-0.24%
2020/07/03	0	0.00	3	44.88	45.00	-3	7,630	-0.04%
2020/07/02	0	0.00	0.1	44.50	44.50	-0.1	7,713	0.00%
2020/07/01	1	44.50	7	44.36	44.10	-6	7,680	-0.08%
2020/06/30	2	43.78	2	43.98	43.60	0	7,687	0.00%
2020/06/24	4	43.56	0	0.00	43.45	4	7,611	0.05%
2020/06/23	1	43.30	0	0.00	43.25	1	7,624	0.01%
2020/06/22	2	43.50	0	0.00	43.20	2	7,638	0.03%
2020/06/19	6	43.04	26	43.20	43.45	-20	7,656	-0.26%
2020/06/18	20	43.75	20	43.23	43.35	0	7,514	0.00%
2020/06/17	2	43.40	3	43.80	43.40	-1	7,581	-0.01%
2020/06/16	8	43.71	0	0.00	43.90	8	7,626	0.10%
2020/06/15	2	43.55	1	44.15	43.60	1	7,802	0.01%
2020/06/12	3	43.80	6	43.90	44.05	-3	7,882	-0.04%
2020/06/11	4	44.35	0	0.00	44.15	4	8,061	0.05%
2020/06/10	6.4	44.66	0	0.00	44.80	6.4	8,170	0.08%
2020/06/09	1	45.00	0	0.00	44.85	1	8,391	0.01%
2020/06/08	0	0.00	0.4	45.05	45.15	-0.4	8,503	0.00%
2020/06/05	1	45.15	9	45.20	45.20	-8	8,609	-0.09%
2020/06/04	8	44.73	0	0.00	44.70	8	8,734	0.09%
2020/06/03	1	45.25	3	45.20	45.20	-2	8,776	-0.02%
2020/06/02	0	0.00	3	44.40	44.40	-3	8,730	-0.03%
2020/06/01	0	0.00	2	44.15	44.10	-2	8,719	-0.02%
2020/05/29	1	43.30	0	0.00	43.55	1	8,764	0.01%
2020/05/28	4	43.51	0	0.00	43.25	4	8,961	0.04%
2020/05/27	11	43.80	0	0.00	43.70	11	9,102	0.12%
2020/05/21	10	43.80	1	43.90	44.00	9	9,627	0.09%
2020/05/20	2	43.80	0	0.00	43.90	2	9,652	0.02%
2020/05/18	0	0.00	9	43.26	43.60	-9	9,637	-0.09%
2020/05/15	6	44.00	3	44.12	43.95	3	9,604	0.03%
2020/05/14	3	43.67	0	0.00	43.80	3	9,578	0.03%
2020/05/13	4	43.90	0	0.00	43.95	4	9,613	0.04%
2020/05/11	7	44.49	0.1	44.50	44.50	6.9	9,678	0.07%
2020/05/08	2	44.08	3	44.00	44.00	-1	9,653	-0.01%
2020/05/05	5	43.25	0	0.00	43.80	5	9,701	0.05%
2020/04/30	2	43.90	7	43.53	43.90	-5	9,867	-0.05%
2020/04/29	1.7	42.77	0	0.00	42.95	1.7	9,944	0.02%
2020/04/28	1	41.85	3	42.20	42.05	-2	10,132	-0.02%
2020/04/27	2	42.30	0	0.00	42.25	2	10,494	0.02%
2020/04/24	7	41.72	1	41.75	41.70	6	10,487	0.06%
2020/04/23	1	41.40	5	42.40	41.60	-4	10,479	-0.04%
2020/04/22	11	41.58	5	41.60	41.55	6	10,401	0.06%
2020/04/21	0	0.00	1	42.80	42.25	-1	10,405	-0.01%
2020/04/17	1	43.35	5	43.44	43.50	-4	10,436	-0.04%
2020/04/15	0	0.00	4	43.20	43.35	-4	10,336	-0.04%
2020/04/14	0	0.00	4	42.25	42.70	-4	10,303	-0.04%
2020/04/13	1	42.00	0	0.00	41.90	1	10,296	0.01%
2020/04/10	0	0.00	3	42.05	42.15	-3	10,379	-0.03%
2020/04/09	3	41.57	1	42.10	42.00	2	10,474	0.02%
2020/04/08	3	40.90	19	41.62	42.00	-16	10,466	-0.15%
2020/04/07	2	39.80	6	39.95	39.90	-4	10,282	-0.04%
2020/04/06	9	38.91	0	0.00	39.05	9	10,324	0.09%
2020/03/31	1	39.35	0	0.00	39.40	1	10,241	0.01%
2020/03/30	3	39.05	2	38.98	39.10	1	10,235	0.01%
2020/03/27	1	39.15	2	39.10	38.70	-1	10,350	-0.01%
2020/03/26	6	38.87	17	39.13	38.80	-11	10,427	-0.11%
2020/03/25	14	39.65	0	0.00	39.20	14	10,617	0.13%
2020/03/24	2	39.00	0	0.00	39.00	2	10,621	0.02%
2020/03/23	2	38.90	0	0.00	38.10	2	10,554	0.02%
2020/03/17	4	38.60	0	0.00	38.25	4	10,372	0.04%
2020/03/16	2	39.80	0	0.00	39.80	2	10,261	0.02%
2020/03/13	6	39.33	1	38.70	41.00	5	10,129	0.05%
2020/03/12	0	0.00	5	41.80	41.40	-5	9,965	-0.05%
2020/03/10	1	42.40	4	43.00	42.00	-3	9,779	-0.03%
2020/03/09	4	43.25	0	0.00	43.20	4	9,659	0.04%
2020/03/04	0	0.00	4	43.40	43.40	-4	9,816	-0.04%
2020/03/03	1.5	43.37	0	0.00	43.10	1.5	9,770	0.02%
2020/03/02	5	43.83	1	43.65	43.90	4	9,544	0.04%
2020/02/27	0	0.00	2	44.30	44.35	-2	9,596	-0.02%
2020/02/25	22	44.95	0	0.00	44.85	22	9,458	0.23%
2020/02/24	0	0.00	1	46.00	46.15	-1	9,339	-0.01%
2020/02/21	0.3	46.20	0	0.00	46.25	0.3	9,573	0.00%
2020/02/20	2	46.53	0	0.00	46.15	2	9,598	0.02%
2020/02/17	1	46.40	13	46.60	46.95	-12	9,952	-0.12%
2020/02/12	0	0.00	1	45.95	46.10	-1	9,876	-0.01%
2020/02/11	0	0.00	2	45.75	46.00	-2	9,850	-0.02%
2020/02/07	2	45.40	0	0.00	45.80	2	9,872	0.02%
2020/02/05	1.1	45.20	0	0.00	45.10	1.1	9,833	0.01%
2020/02/04	2	45.50	0	0.00	45.50	2	9,720	0.02%
2020/02/03	4	43.98	0	0.00	45.00	4	9,719	0.04%
2020/01/31	8	45.46	10	45.20	45.15	-2	9,652	-0.02%
2020/01/30	6	46.08	0	0.00	44.90	6	9,480	0.06%
2020/01/17	0	0.00	6	48.88	48.85	-6	9,088	-0.07%
2020/01/15	2	48.53	10	48.40	48.50	-8	9,122	-0.09%
2020/01/14	2	48.83	1	48.85	49.00	1	9,127	0.01%
2020/01/13	5	49.10	6	49.04	48.95	-1	9,156	-0.01%
2020/01/09	1	48.55	8	48.83	48.95	-7	9,330	-0.08%
2020/01/08	0	0.00	16	48.47	48.55	-16	9,340	-0.17%
2020/01/07	0	0.00	5	48.45	48.35	-5	9,292	-0.05%
2020/01/06	1	47.95	5	48.35	48.30	-4	9,220	-0.04%
2020/01/03	12	48.50	2	48.35	48.80	10	9,166	0.11%
2020/01/02	0	0.00	5	48.95	48.90	-5	9,097	-0.05%
2019/12/31	12	48.22	0	0.00	47.95	12	8,981	0.13%
2019/12/30	1	48.20	15	48.35	48.15	-14	8,980	-0.16%
2019/12/26	0	0.00	10	47.20	47.30	-10	8,806	-0.11%
2019/12/25	10	47.08	0	0.00	47.25	10	8,788	0.11%
2019/12/24	4	47.80	0	0.00	47.60	4	8,717	0.05%
2019/12/23	0	0.00	1	48.10	48.15	-1	8,555	-0.01%
2019/12/20	1	47.70	0	0.00	47.80	1	8,446	0.01%
2019/12/19	3	47.90	0	0.00	47.70	3	8,222	0.04%
2019/12/18	0	0.00	7	47.90	47.95	-7	8,241	-0.08%
2019/12/17	2	47.10	0	0.00	47.65	2	8,245	0.02%
2019/12/12	0	0.00	3	47.15	47.45	-3	8,048	-0.04%
2019/12/11	0	0.00	10	46.78	46.80	-10	7,924	-0.13%
2019/12/09	1	46.20	0	0.00	46.35	1	7,881	0.01%
2019/12/06	0	0.00	10	46.45	46.45	-10	7,852	-0.13%
2019/12/05	2	45.70	0	0.00	45.80	2	7,814	0.03%
2019/12/04	1	45.65	0	0.00	46.10	1	7,818	0.01%
2019/12/03	2	46.05	2	46.40	46.00	0	7,806	0.00%
2019/12/02	1	45.05	0	0.00	45.10	1	7,715	0.01%
2019/11/29	4	45.75	0	0.00	45.45	4	7,722	0.05%
2019/11/28	1	46.15	4	46.15	46.25	-3	7,714	-0.04%
2019/11/27	1	46.15	2	46.10	46.45	-1	7,795	-0.01%
2019/11/26	0	0.00	2	46.48	46.10	-2	7,779	-0.03%
2019/11/25	2	46.03	0	0.00	46.15	2	7,539	0.03%
2019/11/21	8	46.01	2	46.13	46.15	6	7,518	0.08%
2019/11/20	2	45.55	1	45.15	46.20	1	7,419	0.01%
2019/11/19	1	44.55	0	0.00	45.05	1	7,151	0.01%
2019/11/18	2	44.65	2	44.93	44.85	0	7,071	0.00%
2019/11/15	0	0.00	16	44.59	44.75	-16	6,977	-0.23%
2019/11/14	0	0.00	2	43.55	43.30	-2	6,850	-0.03%
2019/11/12	1	42.80	0	0.00	42.80	1	6,997	0.01%
2019/11/11	0	0.00	1	42.75	42.80	-1	7,016	-0.01%
2019/11/07	0	0.00	1	43.00	43.15	-1	7,056	-0.01%
2019/11/04	2	43.25	2	43.48	43.50	0	7,109	0.00%
2019/11/01	5	43.05	0	0.00	43.10	5	7,128	0.07%
2019/10/31	11	43.05	0	0.00	43.05	11	7,196	0.15%
2019/10/30	1	43.45	0	0.00	43.35	1	7,130	0.01%
2019/10/29	1	43.45	0	0.00	43.50	1	7,109	0.01%
2019/10/28	0	0.00	22	43.50	43.50	-22	7,115	-0.31%
2019/10/25	10	43.64	0	0.00	43.70	10	7,146	0.14%
2019/10/24	0	0.00	1	44.20	43.95	-1	7,173	-0.01%
2019/10/23	1	43.70	0	0.00	43.75	1	7,298	0.01%
2019/10/22	2	44.45	2	44.15	44.15	0	7,586	0.00%
2019/10/21	1	44.15	39	44.14	44.20	-38	7,765	-0.49%
2019/10/18	2	43.50	0	0.00	43.50	2	7,825	0.03%
2019/10/17	0	0.00	1	43.30	43.40	-1	7,793	-0.01%
2019/10/16	1	42.70	0	0.00	42.75	1	7,753	0.01%
2019/10/15	2	42.73	0	0.00	43.00	2	7,771	0.03%
2019/10/09	2	42.58	1	42.45	42.30	1	7,918	0.01%
2019/10/08	1	42.75	0	0.00	42.85	1	8,176	0.01%
2019/10/04	20	41.99	0	0.00	42.05	20	8,578	0.23%
2019/10/03	6	42.34	0	0.00	42.35	6	8,621	0.07%
2019/10/02	12	42.78	0	0.00	42.70	12	8,608	0.14%
2019/10/01	13	43.03	0	0.00	43.25	13	8,644	0.15%
2019/09/27	1	43.20	0	0.00	43.30	1	8,663	0.01%
2019/09/26	0	0.00	1	43.50	43.45	-1	8,722	-0.01%
2019/09/25	1	43.10	0	0.00	43.25	1	8,789	0.01%
2019/09/24	7	43.06	0	0.00	43.30	7	8,733	0.08%
2019/09/23	21	43.29	0	0.00	43.15	21	8,802	0.24%
2019/09/20	1	43.70	0	0.00	43.65	1	8,875	0.01%
2019/09/19	14	43.56	0	0.00	43.60	14	8,840	0.16%
2019/09/18	1	44.00	0	0.00	44.00	1	8,805	0.01%
2019/09/17	1	43.90	0	0.00	44.00	1	8,786	0.01%
2019/09/16	10	44.05	25	44.53	44.25	-15	8,897	-0.17%
2019/09/11	22	43.60	2	44.00	43.65	20	8,937	0.22%
2019/09/10	22	43.84	0	0.00	43.85	22	8,897	0.25%
2019/09/09	0	0.00	1	44.30	44.50	-1	8,836	-0.01%
2019/09/05	1	44.05	3	44.10	44.05	-2	8,838	-0.02%
2019/09/04	1	44.10	2	44.20	44.05	-1	8,861	-0.01%
2019/09/03	0	0.00	5	44.00	44.30	-5	8,927	-0.06%
2019/09/02	1	43.55	20	43.50	43.65	-19	8,847	-0.21%
2019/08/30	0	0.00	2	42.50	43.00	-2	8,811	-0.02%
2019/08/29	2	42.15	0	0.00	42.15	2	8,775	0.02%
2019/08/27	0	0.00	1	42.20	41.75	-1	8,907	-0.01%
2019/08/22	0	0.00	1	42.15	41.95	-1	9,065	-0.01%
2019/08/21	0	0.00	4	42.14	42.05	-4	9,188	-0.04%
2019/08/20	0	0.00	5	42.15	42.50	-5	9,198	-0.05%
2019/08/19	2	42.75	0	0.00	42.60	2	9,228	0.02%
2019/08/16	5	42.60	23	42.47	42.70	-18	9,224	-0.20%
2019/08/15	8	41.96	0	0.00	41.80	8	9,144	0.09%
2019/08/14	1	41.10	0	0.00	41.35	1	9,127	0.01%
2019/08/13	0	0.00	0.8	40.40	40.40	-0.8	9,205	-0.01%
2019/08/06	10	40.51	0	0.00	40.65	10	9,668	0.10%
2019/08/05	3	41.55	0	0.00	41.20	3	9,598	0.03%
2019/07/31	6	41.78	0	0.00	41.80	6	9,412	0.06%
2019/07/29	2	42.10	0	0.00	42.15	2	9,330	0.02%
2019/07/26	0	0.00	1	42.25	42.25	-1	9,296	-0.01%
2019/07/25	20	42.26	0	0.00	42.10	20	9,293	0.22%
2019/07/24	18	43.08	3	43.30	42.90	15	9,150	0.16%
2019/07/22	0	0.00	1	46.35	46.35	-1	8,623	-0.01%
2019/07/19	1	46.50	2	46.45	46.20	-1	8,487	-0.01%
2019/07/18	0	0.00	3	46.05	46.40	-3	8,411	-0.04%
2019/07/16	2	46.40	0	0.00	46.40	2	8,514	0.02%
2019/07/12	0	0.00	3	45.85	46.10	-3	8,407	-0.04%
2019/07/11	1	46.80	4	47.54	47.15	-3	8,162	-0.04%
2019/07/10	5	48.45	2	48.15	48.50	3	7,895	0.04%
2019/07/09	2	48.10	0	0.00	48.05	2	7,845	0.03%
2019/07/08	0	0.00	2	47.85	48.00	-2	7,781	-0.03%
2019/07/03	0	0.00	1	48.20	48.00	-1	7,935	-0.01%
2019/07/02	3	48.42	0	0.00	48.60	3	7,954	0.04%
2019/07/01	0	0.00	1	47.60	47.70	-1	7,920	-0.01%
2019/06/28	1	47.70	2	47.90	47.55	-1	8,046	-0.01%
2019/06/21	1	46.75	3	46.65	46.65	-2	8,483	-0.02%
2019/06/19	5	46.95	5	47.20	47.40	0	8,616	0.00%
2019/06/17	3	46.80	0	0.00	46.75	3	8,778	0.03%
2019/06/13	0	0.00	2	46.15	46.15	-2	9,195	-0.02%
2019/06/12	1	46.50	1	46.80	46.75	0	9,288	0.00%
2019/06/11	0	0.00	1	46.15	46.75	-1	9,272	-0.01%
2019/06/05	0	0.00	1	45.65	45.65	-1	9,188	-0.01%
2019/06/03	0	0.00	3	45.38	45.50	-3	9,094	-0.03%
2019/05/31	2	44.85	5	45.00	45.10	-3	9,022	-0.03%
2019/05/30	2	43.85	3	44.67	44.95	-1	8,920	-0.01%
2019/05/29	2	43.70	0	0.00	43.85	2	8,859	0.02%
2019/05/28	0	0.00	1	43.15	43.00	-1	8,848	-0.01%
2019/05/27	1	44.05	0	0.00	43.45	1	8,844	0.01%
2019/05/22	2	43.75	0	0.00	43.90	2	9,000	0.02%
2019/05/20	4	43.74	0	0.00	44.00	4	8,995	0.04%
2019/05/16	0	0.00	1	42.80	42.65	-1	8,716	-0.01%
2019/05/15	3	40.95	0	0.00	40.90	3	8,488	0.04%
2019/05/13	0	0.00	4	41.46	41.40	-4	8,612	-0.05%
2019/05/07	0	0.00	1	42.00	42.10	-1	8,984	-0.01%
2019/05/06	1	41.60	0	0.00	41.60	1	9,016	0.01%
2019/04/30	0	0.00	1	41.60	41.75	-1	9,044	-0.01%
2019/04/25	2	40.95	0	0.00	41.00	2	9,173	0.02%
2019/04/24	2	40.75	0	0.00	40.90	2	9,213	0.02%
2019/04/23	1	40.40	1	40.50	40.50	0	9,210	0.00%
2019/04/22	0	0.00	31	40.67	40.60	-31	9,219	-0.34%
2019/04/18	0.1	41.15	0	0.00	41.15	0.1	9,356	0.00%
2019/04/17	0	0.00	5	41.70	41.60	-5	9,393	-0.05%
2019/04/16	0	0.00	1	41.70	41.75	-1	9,363	-0.01%
2019/04/11	3	41.65	0	0.00	41.65	3	9,363	0.03%
2019/04/09	1	41.15	0	0.00	41.30	1	9,145	0.01%
2019/04/08	0	0.00	1	41.20	41.30	-1	9,098	-0.01%
2019/04/03	0	0.00	4	41.16	41.30	-4	9,000	-0.04%
2019/04/02	1	41.15	3	41.10	41.25	-2	8,939	-0.02%
2019/03/29	0	0.00	1	40.00	40.10	-1	8,582	-0.01%
2019/03/27	1	39.25	0	0.00	39.40	1	8,400	0.01%
2019/03/26	1	39.20	1	39.80	40.00	0	8,306	0.00%
2019/03/25	2	39.70	0.2	39.95	40.00	1.8	8,302	0.02%
2019/03/22	2	39.88	7	39.73	39.50	-5	8,312	-0.06%
2019/03/21	1	38.80	140	38.99	39.50	-139	8,244	-1.69%	大賣/鉅額交易
2019/03/20	14	37.75	17	38.00	38.00	-3	8,073	-0.04%
2019/03/18	116	38.39	0	0.00	37.65	116	7,933	1.46%	大買/鉅額交易
2019/03/13	0	0.00	3	38.83	38.90	-3	7,467	-0.04%
2019/03/11	1	37.80	0	0.00	37.95	1	7,762	0.01%
2019/03/08	3	37.77	0	0.00	38.00	3	7,914	0.04%
2019/03/05	0	0.00	2	38.25	38.20	-2	8,215	-0.02%
2019/02/27	1	38.50	17	38.85	38.80	-16	8,368	-0.19%
2019/02/26	1	38.85	2	38.63	38.60	-1	8,290	-0.01%
2019/02/25	1	37.65	6	38.32	37.85	-5	8,173	-0.06%
2019/02/22	1	38.65	0	0.00	38.85	1	8,063	0.01%
2019/02/21	0	0.00	10	38.95	38.85	-10	8,021	-0.12%
2019/02/19	5	37.95	0	0.00	37.95	5	7,842	0.06%
2019/02/15	0	0.00	4	37.96	37.90	-4	7,906	-0.05%
2019/02/14	0	0.00	3	38.00	38.00	-3	7,890	-0.04%
2019/02/13	0	0.00	6	38.01	38.00	-6	7,854	-0.08%
2019/02/12	0	0.00	18	37.24	37.30	-18	7,742	-0.23%
2019/01/30	0	0.00	15	36.57	36.45	-15	7,672	-0.20%
2019/01/29	8	35.44	27	35.90	36.00	-19	7,644	-0.25%
2019/01/25	1	36.10	36	36.13	36.20	-35	7,800	-0.45%
2019/01/23	0	0.00	1	35.80	36.00	-1	8,101	-0.01%
2019/01/22	1	35.90	0	0.00	35.80	1	8,201	0.01%
2019/01/21	0	0.00	1	35.85	36.15	-1	8,631	-0.01%
2019/01/18	0	0.00	10	36.12	36.15	-10	8,858	-0.11%
2019/01/17	3	35.23	2	35.65	35.70	1	8,937	0.01%
2019/01/14	0	0.00	0.2	35.05	35.05	-0.2	9,407	0.00%
2019/01/11	0	0.00	40	36.00	36.00	-40	9,493	-0.42%
2019/01/10	0	0.00	10	35.50	35.60	-10	9,389	-0.11%
2019/01/09	0	0.00	72	35.08	35.25	-72	9,318	-0.77%
2019/01/08	0	0.00	3	34.80	34.65	-3	9,275	-0.03%
2019/01/07	0	0.00	99	34.66	34.85	-99	9,327	-1.06%
2019/01/04	1	33.85	0.4	33.90	33.85	0.6	9,340	0.01%
2019/01/02	20	33.80	20	34.00	33.80	0	9,679	0.00%
2018/12/28	0	0.00	20	34.05	33.95	-20	9,772	-0.20%
2018/12/26	20	33.80	0	0.00	33.40	20	9,966	0.20%
2018/12/20	21	34.44	0	0.00	34.30	21	10,769	0.19%
2018/12/19	0	0.00	2	34.70	34.70	-2	10,973	-0.02%
2018/12/18	30	34.58	52	34.75	34.40	-22	11,188	-0.20%
2018/12/17	0	0.00	5	34.76	34.80	-5	11,458	-0.04%
2018/12/14	0	0.00	1	34.00	34.00	-1	11,563	-0.01%
2018/12/13	0	0.00	2	33.40	33.50	-2	11,738	-0.02%
2018/12/12	6	32.98	20	33.20	33.15	-14	11,819	-0.12%
2018/12/11	22	32.90	0	0.00	32.95	22	11,928	0.18%
2018/12/10	4	33.05	0	0.00	33.00	4	12,208	0.03%
2018/12/07	0	0.00	1	33.40	33.50	-1	12,491	-0.01%
2018/12/06	46	33.24	2	33.20	33.15	44	12,755	0.34%
2018/12/05	2	33.28	0	0.00	33.80	2	13,258	0.02%
2018/12/04	112	33.95	23	34.08	33.85	89	13,328	0.67%	大買/
2018/12/03	43	34.07	3	34.20	34.50	40	13,054	0.31%
2018/11/30	2	33.40	12	33.19	33.70	-10	12,980	-0.08%
2018/11/29	22	32.89	0	0.00	32.65	22	12,808	0.17%
2018/11/28	0	0.00	2	33.00	33.05	-2	12,834	-0.02%
2018/11/27	16	31.99	11	32.21	32.30	5	12,886	0.04%
2018/11/26	0	0.00	10	32.95	33.05	-10	12,862	-0.08%
2018/11/23	7	32.56	3	32.55	32.55	4	13,101	0.03%
2018/11/22	25	32.59	10	32.80	32.60	15	13,267	0.11%
2018/11/21	21	32.93	16	32.89	33.00	5	13,322	0.04%
2018/11/20	10	33.25	0	0.00	33.25	10	13,395	0.07%
2018/11/19	50	33.59	0	0.00	33.65	50	13,400	0.37%
2018/11/16	11	33.63	0	0.00	33.95	11	13,464	0.08%
2018/11/15	27	33.29	10	33.50	33.40	17	13,415	0.13%
2018/11/14	32	33.53	2	33.50	33.50	30	13,387	0.22%
2018/11/13	12	33.49	0	0.00	33.70	12	13,394	0.09%
2018/11/12	1	33.45	0	0.00	33.70	1	13,584	0.01%
2018/11/09	13	32.93	2	33.05	33.05	11	13,652	0.08%
2018/11/08	3	34.10	0	0.00	33.60	3	13,827	0.02%
2018/11/07	7	33.19	1	33.05	33.70	6	14,194	0.04%
2018/11/06	23	32.41	0	0.00	32.40	23	14,257	0.16%
2018/11/05	22	32.76	16	32.39	32.45	6	14,236	0.04%
2018/11/02	23	34.05	14	34.11	34.10	9	14,161	0.06%
2018/11/01	2	33.25	3	33.17	33.30	-1	14,199	-0.01%
2018/10/31	2	32.28	2	32.40	32.75	0	14,010	0.00%
2018/10/30	7	31.24	3	31.13	31.70	4	13,873	0.03%
2018/10/29	11	31.50	1	30.75	30.75	10	13,814	0.07%
2018/10/26	1	32.15	1	33.35	32.10	0	13,497	0.00%
2018/10/25	1	32.95	2	32.98	33.50	-1	13,365	-0.01%
2018/10/24	11	33.25	13	33.45	33.55	-2	13,288	-0.02%
2018/10/23	3.2	34.63	1	34.30	34.00	2.2	13,176	0.02%
2018/10/22	1.1	36.67	0.6	36.40	36.35	0.4	12,958	0.00%
2018/10/19	52	36.07	50	36.20	36.25	2	13,203	0.02%
2018/10/18	0	0.00	1	37.15	37.40	-1	13,155	-0.01%
2018/10/17	0	0.00	1	38.00	37.55	-1	13,315	-0.01%
2018/10/16	1	37.85	0	0.00	37.90	1	13,290	0.01%
2018/10/15	1	38.10	0	0.00	38.10	1	13,344	0.01%
2018/10/05	1	40.05	9	40.12	40.15	-8	13,094	-0.06%
2018/10/03	1	40.85	1	40.65	40.50	0	12,898	0.00%
2018/10/02	3	40.37	0	0.00	40.15	3	13,007	0.02%
2018/10/01	3	41.55	5	41.32	41.40	-2	12,975	-0.02%
2018/09/28	1	41.25	3	41.37	41.50	-2	12,967	-0.02%
2018/09/27	3	40.28	1	40.40	40.55	2	12,655	0.02%
2018/09/26	1	40.10	5	39.90	39.60	-4	12,455	-0.03%
2018/09/25	8	40.39	4	40.98	40.00	4	12,385	0.03%
2018/09/21	1	39.95	1	41.00	41.25	0	12,178	0.00%
2018/09/20	2	39.25	5	39.28	39.45	-3	11,855	-0.03%
2018/09/19	3	38.22	2	38.60	38.65	1	11,684	0.01%
2018/09/18	3	37.10	0	0.00	37.00	3	11,452	0.03%
2018/09/17	3	36.40	4	37.09	36.40	-1	11,425	-0.01%
2018/09/14	1	37.75	0	0.00	37.80	1	11,333	0.01%
2018/09/13	10	36.66	39	36.44	37.00	-29	11,114	-0.26%
2018/09/12	7	36.02	1	35.75	36.10	6	10,921	0.05%
2018/09/11	20	36.03	1	36.10	36.10	19	10,759	0.18%
2018/09/10	1	37.85	12	38.08	38.40	-11	10,261	-0.11%
2018/09/07	11	40.17	1	39.90	39.90	10	10,150	0.10%
2018/09/06	2	40.08	0	0.00	39.90	2	10,134	0.02%
2018/09/05	2	40.60	0	0.00	40.45	2	10,048	0.02%
2018/09/04	17	41.30	17	41.60	41.10	0	10,051	0.00%
2018/09/03	2	41.50	0	0.00	40.80	2	9,914	0.02%
2018/08/31	38	41.75	41	42.26	41.85	-3	9,866	-0.03%
2018/08/30	29	42.12	0	0.00	41.95	29	9,720	0.30%
2018/08/29	0	0.00	6	45.19	45.40	-6	9,464	-0.06%
2018/08/28	10	44.70	1	45.45	44.85	9	9,363	0.10%
2018/08/27	6	45.08	11	45.21	45.50	-5	9,384	-0.05%
2018/08/23	6	44.23	0.1	44.40	44.50	5.9	9,581	0.06%
2018/08/22	0	0.00	1	44.65	44.80	-1	9,544	-0.01%
2018/08/21	1	44.50	0	0.00	44.85	1	9,568	0.01%
2018/08/20	4	44.11	2	44.40	44.35	2	9,518	0.02%
2018/08/17	3	44.27	5	43.96	44.25	-2	9,440	-0.02%
2018/08/15	7	42.89	0	0.00	43.50	7	9,180	0.08%
2018/08/14	1	42.25	3	43.17	44.10	-2	9,033	-0.02%
2018/08/13	1	41.80	3	42.00	42.10	-2	8,677	-0.02%
2018/08/10	1	41.90	2	41.10	41.30	-1	8,668	-0.01%
2018/08/09	0	0.00	6	42.03	41.55	-6	8,761	-0.07%
2018/08/08	0	0.00	3	42.07	42.15	-3	8,824	-0.03%
2018/08/07	0	0.00	5	41.08	41.10	-5	8,774	-0.06%
2018/08/06	0	0.00	3	41.20	41.00	-3	8,836	-0.03%
2018/08/03	6	40.64	0	0.00	40.80	6	8,786	0.07%
2018/08/02	0	0.00	3	40.70	41.00	-3	8,874	-0.03%
2018/08/01	3	41.40	0	0.00	41.40	3	8,858	0.03%
2018/07/31	0.2	40.65	0	0.00	40.80	0.2	8,793	0.00%
2018/07/27	0	0.00	1	41.05	40.60	-1	8,790	-0.01%
2018/07/26	5	40.92	0	0.00	41.75	5	8,832	0.06%
2018/07/25	5	40.25	2	40.33	39.55	3	8,732	0.03%
2018/07/24	0	0.00	1	39.50	39.70	-1	8,702	-0.01%
2018/07/20	2	36.80	0	0.00	38.00	2	8,755	0.02%
2018/07/19	1	36.95	0	0.00	37.75	1	8,709	0.01%
2018/07/17	0	0.00	1	35.40	35.60	-1	8,739	-0.01%
2018/07/09	0	0.00	0.7	35.00	35.25	-0.7	8,605	-0.01%
2018/07/04	0	0.00	2	34.60	34.65	-2	8,404	-0.02%
2018/07/03	0	0.00	4	34.50	34.50	-4	8,446	-0.05%
2018/07/02	0	0.00	1	33.40	34.00	-1	8,281	-0.01%
2018/06/29	1	32.70	1	33.50	33.50	0	8,165	0.00%
2018/06/28	1	32.75	0	0.00	33.00	1	8,046	0.01%
2018/06/27	0	0.00	1	33.50	33.30	-1	7,930	-0.01%
2018/06/25	1	33.00	0	0.00	32.75	1	7,756	0.01%
2018/06/22	0	0.00	1	32.80	33.70	-1	7,675	-0.01%
2018/06/21	0	0.00	1	33.10	33.25	-1	7,549	-0.01%
2018/06/11	0	0.00	1	33.70	33.65	-1	7,095	-0.01%
2018/06/08	2	33.75	0	0.00	33.85	2	7,124	0.03%
2018/06/06	2	33.85	0	0.00	34.10	2	7,263	0.03%
2018/06/05	2	34.30	5	33.95	34.30	-3	7,277	-0.04%
2018/06/04	0	0.00	3	34.35	34.65	-3	7,259	-0.04%
2018/06/01	1	32.85	0	0.00	33.25	1	7,139	0.01%
2018/05/31	0	0.00	2	32.70	33.05	-2	7,103	-0.03%
2018/05/25	0	0.00	3	33.40	33.55	-3	6,710	-0.04%
2018/05/23	4	33.70	1	33.80	33.65	3	6,696	0.04%
2018/05/18	0	0.00	1	35.00	35.05	-1	6,508	-0.02%
2018/05/17	0	0.00	2	34.05	34.10	-2	6,387	-0.03%
2018/05/15	5	33.50	0	0.00	33.75	5	6,089	0.08%
2018/05/11	3	33.15	0	0.00	33.00	3	6,018	0.05%
2018/05/10	0	0.00	2	33.25	33.00	-2	6,005	-0.03%
2018/05/08	0	0.00	6	32.32	32.40	-6	5,741	-0.10%
2018/05/07	0	0.00	1	32.00	31.50	-1	5,623	-0.02%
2018/05/04	0	0.00	1	31.30	31.65	-1	5,489	-0.02%
2018/05/03	2	30.95	0	0.00	31.00	2	5,440	0.04%
2018/05/02	0	0.00	3	32.37	32.05	-3	5,299	-0.06%
2018/04/27	1	31.90	0	0.00	31.75	1	4,954	0.02%
2018/04/26	5	31.50	0	0.00	31.30	5	4,875	0.10%
2018/04/25	0	0.00	6.9	30.47	30.70	-6.9	4,731	-0.15%
2018/04/23	2	31.08	3	30.95	30.95	-1	4,479	-0.02%
2018/04/20	1	30.50	2	30.40	30.40	-1	4,408	-0.02%
2018/04/19	0	0.00	13	30.05	30.15	-13	4,378	-0.30%
2018/04/12	2	29.00	0	0.00	29.10	2	4,922	0.04%
2018/04/10	5	29.30	0	0.00	29.45	5	5,115	0.10%
2018/04/09	0	0.00	2	29.35	29.45	-2	5,159	-0.04%
2018/04/02	0	0.00	1	28.65	28.70	-1	5,156	-0.02%
2018/03/19	0.5	29.15	0	0.00	29.20	0.5	5,583	0.01%
2018/03/16	1	29.10	0	0.00	29.10	1	5,608	0.02%
2018/03/14	0	29.35	0	0.00	29.50	0	5,498	0.00%
2018/03/13	3	29.47	3	29.47	29.45	0	5,497	0.00%
2018/03/12	0	0.00	4	29.06	29.60	-4	5,416	-0.07%
2018/03/09	3	28.15	6	28.10	28.15	-3	5,561	-0.05%
2018/03/02	0	0.00	5	27.60	27.90	-5	5,519	-0.09%
2018/03/01	10	28.15	0	0.00	28.20	10	5,477	0.18%
2018/02/26	1	28.35	10	28.45	28.35	-9	5,345	-0.17%
2018/02/21	1	28.25	0	0.00	28.35	1	5,291	0.02%
2018/02/12	4	27.25	0	0.00	27.25	4	5,259	0.08%
2018/02/08	1	27.70	0	0.00	27.70	1	5,165	0.02%
2018/02/07	19	28.04	6	27.75	27.40	13	5,167	0.25%
2018/02/06	3	27.15	0	0.00	27.20	3	5,066	0.06%
2018/02/05	2	29.20	0	0.00	29.10	2	4,885	0.04%
2018/02/02	0	0.00	3	29.70	29.50	-3	4,830	-0.06%
2018/01/22	1	30.00	1	30.25	30.25	0	4,503	0.00%
2018/01/19	1	30.30	0	0.00	30.50	1	4,432	0.02%
2018/01/17	0	0.00	1	30.75	30.90	-1	4,345	-0.02%
2018/01/16	0.2	30.35	0	0.00	30.45	0.2	4,225	0.00%
2018/01/11	0.3	29.40	0	0.00	29.40	0.3	3,921	0.01%
2018/01/09	4	30.35	4	30.40	30.40	0	3,655	0.00%
2018/01/08	2	30.13	2	30.18	30.30	0	3,520	0.00%
2018/01/05	1	29.20	7	28.91	29.35	-6	3,339	-0.18%
2018/01/04	0	0.00	5	28.50	28.60	-5	3,220	-0.16%