亞泥 (1102)-富邦-新店券商分點個股進出

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
42.20
漲跌
▲0.55
漲幅
+1.32%
成交量
17,932張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞泥 (1102)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/17	829.1	41.61	844	41.74	42.20	-15	7,031	-0.21%	大買/大賣/
2024/12/16	15.3	42.72	5	42.84	41.65	10.3	6,897	0.15%
2024/12/13	1	42.40	1	42.80	42.75	0	6,862	0.00%
2024/12/11	2	42.55	6	42.58	42.70	-4	6,881	-0.06%
2024/12/10	21	42.36	10	42.30	42.30	11	6,880	0.16%
2024/12/09	1.3	42.22	0	0.00	42.50	1.3	6,928	0.02%
2024/12/05	10.1	42.35	11	42.48	42.45	-0.9	6,997	-0.01%
2024/12/04	37.1	42.48	18	42.38	42.40	19.1	7,033	0.27%
2024/12/03	0	0.00	2	43.10	43.50	-2	7,050	-0.03%
2024/12/02	3	42.63	27.4	42.65	42.90	-24.4	7,042	-0.35%
2024/11/29	30	42.05	0	0.00	42.05	30	7,034	0.43%
2024/11/27	6	42.81	1	42.50	42.50	5	7,039	0.07%
2024/11/26	1	43.45	0	0.00	43.35	1	6,961	0.01%
2024/11/25	1.5	43.47	3	44.40	43.90	-1.5	6,980	-0.02%
2024/11/21	0.5	43.75	0	0.00	43.70	0.5	6,994	0.01%
2024/11/20	3	43.88	0	0.00	43.75	3	6,994	0.04%
2024/11/19	33	44.17	0.4	44.28	44.00	32.7	6,950	0.47%
2024/11/18	3.4	46.00	1	46.15	45.25	2.4	6,961	0.03%
2024/11/15	0	0.00	2	46.28	46.20	-2	6,945	-0.03%
2024/11/14	7	45.44	7.3	45.59	45.60	-0.3	7,088	0.00%
2024/11/13	43	45.94	2	46.10	45.75	41	7,080	0.58%
2024/11/12	10	46.20	9	46.15	46.05	1	7,212	0.01%
2024/11/11	37	46.48	90	46.75	46.45	-53	7,177	-0.74%
2024/11/08	0	0.00	3	47.60	47.55	-3	7,164	-0.04%
2024/11/07	0	0.00	1.2	47.16	47.40	-1.2	7,262	-0.02%
2024/11/06	11	47.15	10	47.05	47.05	1	7,377	0.01%
2024/11/05	1	46.80	5.5	47.52	47.60	-4.5	7,396	-0.06%
2024/11/04	0	0.00	12.3	47.06	47.10	-12.3	7,530	-0.16%
2024/11/01	6	46.29	0	0.00	46.30	6	7,609	0.08%
2024/10/30	0	0.00	1	46.70	46.65	-1	7,640	-0.01%
2024/10/29	12	46.59	14	46.60	46.60	-2	7,750	-0.03%
2024/10/28	1.3	46.61	480.5	46.84	46.75	-479.2	7,907	-6.06%	大賣/鉅額交易
2024/10/24	0	0.00	2	46.98	46.85	-2	8,055	-0.02%
2024/10/23	34	46.40	35	46.32	46.30	-1	8,106	-0.01%
2024/10/22	35	46.65	35	46.83	46.95	0	8,243	0.00%
2024/10/21	9	46.70	6	46.89	47.00	3	8,420	0.04%
2024/10/18	0	0.00	6	47.48	47.60	-6	8,768	-0.07%
2024/10/17	234	46.66	45	46.43	47.00	189	9,394	2.01%	大買/鉅額交易
2024/10/16	18.5	45.75	99	45.87	45.70	-80.5	9,647	-0.83%
2024/10/15	13	46.29	224	46.25	46.55	-211	9,707	-2.17%	大賣/鉅額交易
2024/10/14	3	45.88	0	0.00	46.00	3	9,786	0.03%
2024/10/11	16	46.02	16	46.00	46.00	0	9,926	0.00%
2024/10/09	34	46.46	13.3	46.60	46.60	20.8	10,054	0.21%
2024/10/08	258	47.73	97	47.18	47.35	161	10,072	1.60%	大買/鉅額交易
2024/10/07	41	47.42	10	47.35	47.35	31	10,071	0.31%
2024/10/04	21	47.58	21	47.78	47.65	0	10,117	0.00%
2024/10/01	57	47.24	68	47.40	47.45	-11	10,115	-0.11%
2024/09/30	361	47.43	40.3	47.58	47.75	320.8	10,352	3.10%	大買/鉅額交易
2024/09/27	0	0.00	12	46.51	46.65	-12	10,509	-0.11%
2024/09/26	0	0.00	9	46.10	46.20	-9	10,585	-0.09%
2024/09/25	0	0.00	33.6	45.59	45.80	-33.6	10,445	-0.32%
2024/09/24	3	44.85	5	45.00	45.20	-2	10,327	-0.02%
2024/09/23	14	45.04	11	45.11	45.10	3	10,406	0.03%
2024/09/20	10	44.56	11	44.95	45.00	-1	10,412	-0.01%
2024/09/19	10	44.65	11	44.91	44.95	-1	10,436	-0.01%
2024/09/18	23	44.75	44	44.95	44.80	-21	10,747	-0.20%
2024/09/13	8	44.63	10	44.87	44.90	-2	11,217	-0.02%
2024/09/12	4	44.34	0	0.00	44.70	4	11,467	0.03%
2024/09/11	15	44.48	20.1	44.52	44.50	-5.1	11,452	-0.04%
2024/09/10	5.2	44.84	9	44.84	44.85	-3.9	11,497	-0.03%
2024/09/09	0	0.00	1	44.60	44.75	-1	11,461	-0.01%
2024/09/06	10	44.80	10	44.95	44.95	0	11,406	0.00%
2024/09/05	5	44.45	5	44.70	44.70	0	11,356	0.00%
2024/09/04	39	44.28	42	44.37	44.30	-3	11,364	-0.03%
2024/09/03	15	44.87	17	45.08	45.10	-2	11,266	-0.02%
2024/09/02	15	44.92	16	45.14	45.15	-1	11,389	-0.01%
2024/08/30	5	44.60	14	45.10	45.10	-9	11,428	-0.08%
2024/08/29	20	44.88	22	44.91	44.90	-2	11,392	-0.02%
2024/08/28	20	44.64	31	44.88	44.90	-11	11,586	-0.09%
2024/08/27	6	44.65	6	44.87	44.90	0	11,667	0.00%
2024/08/26	14	44.77	16	44.98	45.00	-2	11,767	-0.02%
2024/08/23	5	44.80	12.1	44.89	44.95	-7.1	11,621	-0.06%
2024/08/22	6	44.68	33	44.76	44.80	-27	11,644	-0.23%
2024/08/21	10	44.03	10	44.23	44.25	0	11,622	0.00%
2024/08/20	5	44.60	14	44.66	44.70	-9	11,630	-0.08%
2024/08/19	10	44.23	24.1	44.28	44.35	-14.1	11,612	-0.12%
2024/08/16	0	0.00	4	44.09	44.15	-4	11,627	-0.03%
2024/08/15	16	43.86	17	43.74	43.70	-1	11,530	-0.01%
2024/08/14	18	43.92	24.3	44.05	44.20	-6.3	11,617	-0.05%
2024/08/13	5	43.45	10.1	43.43	43.60	-5.1	11,638	-0.04%
2024/08/12	4	43.26	9	43.27	43.50	-5	11,714	-0.04%
2024/08/09	5	42.49	4.5	43.22	43.30	0.5	11,769	0.00%
2024/08/08	10	42.25	132.5	42.29	42.35	-122.5	11,781	-1.04%	大賣/鉅額交易
2024/08/07	27	41.31	25	41.60	41.60	2	11,985	0.02%
2024/08/06	1	41.10	9.1	41.29	41.70	-8.1	11,996	-0.07%
2024/08/05	47.1	40.22	17.2	40.38	40.35	29.9	11,837	0.25%
2024/08/02	3.3	41.08	1.1	41.42	41.45	2.2	11,774	0.02%
2024/08/01	21.1	41.03	16	41.21	41.20	5.1	11,815	0.04%
2024/07/31	22.4	41.05	22	41.45	41.45	0.4	11,747	0.00%
2024/07/30	7	40.99	5	40.87	41.30	2	11,630	0.02%
2024/07/29	15	41.15	21	41.29	41.60	-6	11,634	-0.05%
2024/07/26	16.5	40.80	23	41.02	41.05	-6.5	11,614	-0.06%
2024/07/23	162	40.86	172	40.98	41.20	-10	11,571	-0.09%	大買/大賣/
2024/07/22	21.1	40.60	31	40.61	40.90	-9.9	11,411	-0.09%
2024/07/19	29.2	40.56	11	40.79	40.95	18.2	11,270	0.16%
2024/07/18	191	41.20	103	41.30	41.75	88	10,970	0.80%	大買/大賣/
2024/07/17	10.1	44.39	3	44.65	44.20	7.1	10,370	0.07%
2024/07/16	293	44.82	298	44.92	44.80	-5	10,141	-0.05%	大買/大賣/
2024/07/15	28	45.49	32	45.57	45.45	-4	9,966	-0.04%
2024/07/12	29	45.46	26.1	45.68	45.70	2.9	9,851	0.03%
2024/07/11	5	44.80	11	44.86	45.05	-6	9,710	-0.06%
2024/07/10	60	44.38	59	44.48	44.40	1	9,603	0.01%
2024/07/09	14	44.61	13	44.65	44.55	1	9,543	0.01%
2024/07/05	15	45.12	15.3	44.80	44.75	-0.3	9,412	0.00%
2024/07/04	227	45.44	239	45.52	45.95	-12	9,345	-0.13%	大買/大賣/
2024/07/03	135	45.06	147.5	45.18	45.65	-12.5	9,090	-0.14%	大買/大賣/
2024/07/02	8	44.05	30	44.38	44.05	-22	8,712	-0.25%
2024/07/01	0	0.00	4.2	44.39	44.20	-4.2	8,543	-0.05%
2024/06/28	0	0.00	11	44.20	43.85	-11	8,479	-0.13%
2024/06/27	8	43.36	19	43.82	43.85	-11	8,374	-0.13%
2024/06/26	14.4	43.31	10.1	43.50	43.50	4.3	8,226	0.05%
2024/06/25	175.4	43.77	168	43.81	43.60	7.4	8,095	0.09%	大買/大賣/
2024/06/24	3	44.00	14	44.54	44.85	-11	7,943	-0.14%
2024/06/21	56	43.82	20	44.55	44.55	36	7,576	0.48%
2024/06/20	0	0.00	61	43.92	44.30	-61	7,212	-0.85%
2024/06/19	5.2	42.92	19.2	43.21	43.15	-14	6,997	-0.20%
2024/06/17	1	42.00	11	41.97	41.95	-10	6,777	-0.15%
2024/06/14	1.3	41.56	1	41.65	41.80	0.3	6,735	0.00%
2024/06/13	2	41.80	2	41.90	41.65	0	6,780	0.00%
2024/06/12	16	41.64	1	41.85	41.45	15	6,833	0.22%
2024/06/11	1	41.60	4	41.84	41.40	-3	6,864	-0.04%
2024/06/07	4	41.34	5.2	41.42	41.40	-1.2	6,833	-0.02%
2024/06/06	21	40.61	30	40.76	40.60	-9	6,802	-0.13%
2024/06/04	49	41.35	5	41.35	41.20	44	6,668	0.66%
2024/06/03	2	41.60	0	0.00	41.60	2	6,611	0.03%
2024/05/31	13	41.85	2	42.29	41.55	11	6,603	0.17%
2024/05/30	7.3	42.24	1.2	42.75	42.00	6.1	6,383	0.10%
2024/05/29	11.1	42.98	0	0.00	42.80	11.1	6,264	0.18%
2024/05/28	2	43.48	2	43.65	43.70	0	6,102	0.00%
2024/05/27	1	43.45	10	43.60	43.60	-9	6,127	-0.15%
2024/05/23	2	43.95	0	0.00	43.95	2	6,036	0.03%
2024/05/22	3	43.90	0	0.00	43.90	3	5,991	0.05%
2024/05/21	1	44.40	0	0.00	44.60	1	5,902	0.02%
2024/05/20	1	45.30	20.1	45.21	45.45	-19.1	5,821	-0.33%
2024/05/17	1	44.60	9.1	44.97	44.60	-8.1	5,735	-0.14%
2024/05/16	1	45.55	5	45.76	45.75	-4	5,597	-0.07%
2024/05/15	0	0.00	15.3	45.75	45.60	-15.3	5,397	-0.28%
2024/05/14	5	45.15	4	45.53	45.60	1	5,340	0.02%
2024/05/13	17	45.26	11.5	45.66	45.80	5.5	5,256	0.10%
2024/05/10	16.3	45.56	44.5	45.30	46.00	-28.2	5,076	-0.56%
2024/05/09	2	43.73	10	43.90	43.45	-8	4,714	-0.17%
2024/05/08	5	43.98	3.2	44.08	43.90	1.8	4,665	0.04%
2024/05/07	18	44.07	6	44.05	44.20	12	4,625	0.26%
2024/05/06	0	0.00	3	44.37	44.50	-3	4,514	-0.07%
2024/05/03	2	44.00	8.1	43.98	43.95	-6.1	4,357	-0.14%
2024/05/02	1.6	43.83	10	43.75	43.80	-8.4	4,276	-0.20%
2024/04/30	1	43.45	12	43.65	43.70	-11	4,198	-0.26%
2024/04/29	10	43.35	4	43.50	43.60	6	4,094	0.15%
2024/04/26	4	42.40	81	42.85	42.75	-77	3,985	-1.93%
2024/04/25	7	42.40	7	42.51	42.50	0	3,953	0.00%
2024/04/24	11	42.50	2	42.95	42.45	9	3,984	0.23%
2024/04/23	3	42.88	6	42.84	42.90	-3	4,026	-0.07%
2024/04/22	0	0.00	5	42.51	42.70	-5	4,025	-0.12%
2024/04/19	10	41.70	0.1	41.85	42.00	10	3,948	0.25%
2024/04/18	0	0.00	67.6	41.96	42.15	-67.6	3,849	-1.75%
2024/04/17	0.1	41.50	0	0.00	41.45	0.1	3,810	0.00%
2024/04/16	1	41.45	1	41.40	41.40	0	3,746	0.00%
2024/04/15	0	0.00	10	42.00	42.05	-10	3,683	-0.27%
2024/04/12	3	41.67	0	0.00	41.80	3	3,647	0.08%
2024/04/11	8	41.76	3	42.15	42.05	5	3,591	0.14%
2024/04/10	200	42.45	214.1	42.46	42.50	-14.1	3,572	-0.39%	大買/大賣/
2024/04/09	3	42.00	21	41.96	42.00	-18	3,578	-0.50%
2024/04/08	154.2	41.78	152	41.72	41.75	2.2	3,611	0.06%	大買/大賣/
2024/04/03	51.3	41.95	52.8	41.21	41.15	-1.6	3,582	-0.04%
2024/04/02	1.2	41.12	0	0.00	41.10	1.2	3,547	0.03%
2024/04/01	2	41.30	2	41.48	41.35	0	3,586	0.00%
2024/03/29	0	0.00	7	41.11	41.30	-7	3,616	-0.19%
2024/03/28	3	40.95	0	0.00	40.95	3	3,643	0.08%
2024/03/27	2.2	41.20	1	41.10	41.20	1.2	3,834	0.03%
2024/03/26	0	0.00	16	41.49	41.60	-16	4,133	-0.39%
2024/03/25	0	0.00	8	41.11	41.30	-8	4,416	-0.18%
2024/03/22	5	41.20	8	41.49	41.25	-3	4,778	-0.06%
2024/03/21	0	0.00	6.4	41.40	41.35	-6.4	5,023	-0.13%
2024/03/20	8	40.80	6	40.98	40.70	2	5,232	0.04%
2024/03/19	0.1	40.75	2	41.15	40.55	-1.9	5,272	-0.04%
2024/03/18	10	41.40	17	41.32	41.10	-7	5,280	-0.13%
2024/03/15	0	0.00	8.1	41.11	41.10	-8.1	5,298	-0.15%
2024/03/14	0	0.00	18.8	41.00	41.15	-18.8	5,220	-0.36%
2024/03/13	0.5	40.45	0	0.00	40.35	0.5	5,166	0.01%
2024/03/12	0	0.00	6	40.51	40.60	-6	5,123	-0.12%
2024/03/11	1.1	40.39	3.1	40.39	40.40	-2	5,111	-0.04%
2024/03/08	0	0.00	11.8	40.36	40.40	-11.8	5,175	-0.23%
2024/03/07	9	40.03	2	40.20	40.35	7	5,207	0.14%
2024/03/06	20	40.22	14	40.37	40.00	6	5,185	0.12%
2024/03/05	3	40.15	4	40.18	40.05	-1	5,238	-0.02%
2024/03/04	7	40.03	0	0.00	40.05	7	5,249	0.13%
2024/03/01	1	40.30	1	40.20	40.15	0	5,295	0.00%
2024/02/29	2.3	40.22	8	40.39	40.45	-5.8	5,327	-0.11%
2024/02/27	3	40.03	0.1	40.10	40.10	2.9	5,286	0.05%
2024/02/26	1.2	40.13	7.2	40.17	40.25	-6	5,293	-0.11%
2024/02/21	0	0.00	2	40.25	40.30	-2	5,433	-0.04%
2024/02/20	0	0.00	4	40.18	40.20	-4	5,500	-0.07%
2024/02/19	0	0.00	1	39.90	40.15	-1	5,608	-0.02%
2024/02/16	25.1	39.36	2	39.60	39.60	23.1	5,773	0.40%
2024/02/15	7.1	39.20	0	0.00	39.20	7.1	5,825	0.12%
2024/02/05	3.6	39.50	0	0.00	39.45	3.6	5,791	0.06%
2024/02/02	8	39.90	0	0.00	40.05	8	5,772	0.14%
2024/02/01	0	0.00	1	40.00	40.05	-1	5,808	-0.02%
2024/01/30	0.2	39.84	0	0.00	39.80	0.2	5,813	0.00%
2024/01/29	0.1	40.05	0	0.00	39.95	0.1	5,827	0.00%
2024/01/25	0	0.00	1	40.00	40.00	-1	5,901	-0.02%
2024/01/23	0	0.00	2	39.73	39.75	-2	5,964	-0.03%
2024/01/22	3.2	39.49	0.5	39.67	39.55	2.7	6,017	0.05%
2024/01/19	3.6	39.29	0	0.00	39.40	3.6	6,031	0.06%
2024/01/18	3	39.35	8	39.44	39.30	-5	6,045	-0.08%
2024/01/17	24	39.62	0	0.00	39.35	24	6,033	0.40%
2024/01/16	15.4	40.07	2	40.00	39.95	13.4	5,978	0.22%
2024/01/11	6	40.74	1	40.90	40.80	5	6,041	0.08%
2024/01/10	2	40.80	0	0.00	40.70	2	6,318	0.03%
2024/01/09	3	41.17	0	0.00	41.00	3	6,348	0.05%
2024/01/08	4	41.38	1.8	41.32	41.30	2.2	6,400	0.03%
2024/01/05	0	0.00	5	41.21	41.10	-5	6,437	-0.08%
2024/01/04	5	41.10	6	40.91	41.15	-1	6,511	-0.02%
2024/01/03	28	40.71	1	40.85	40.65	27	6,606	0.41%
2024/01/02	0	0.00	5.1	41.50	41.15	-5.1	6,547	-0.08%
2023/12/28	0	0.00	2	41.30	41.25	-2	6,531	-0.03%
2023/12/27	0	0.00	7	41.13	41.10	-7	6,539	-0.11%
2023/12/26	30	41.12	5	41.10	41.10	25	6,546	0.38%
2023/12/25	13	40.75	18	40.70	40.75	-5	6,540	-0.08%
2023/12/22	72	40.34	80	40.44	40.25	-8	6,520	-0.12%
2023/12/21	39.2	40.37	22	40.66	40.30	17.2	6,334	0.27%
2023/12/20	20.2	40.75	10	41.22	40.75	10.2	6,024	0.17%
2023/12/19	6	41.27	0	0.00	40.80	6	5,703	0.11%
2023/12/18	0	0.00	0	42.15	42.00	0	5,384	0.00%
2023/12/15	0	0.00	6	42.56	42.25	-6	5,127	-0.12%
2023/12/14	0	0.00	15	42.60	42.30	-15	4,873	-0.31%
2023/12/13	0	0.00	5.5	42.29	42.25	-5.5	4,772	-0.12%
2023/12/12	0	0.00	9.5	42.18	42.15	-9.5	4,768	-0.20%
2023/12/07	3	41.90	0	0.00	41.60	3	4,710	0.06%
2023/12/05	1	41.55	2	41.73	41.60	-1	4,736	-0.02%
2023/12/04	3	41.67	1.1	41.70	41.75	1.9	4,711	0.04%
2023/11/30	5	41.72	0	0.00	41.70	5	4,668	0.11%
2023/11/29	0	0.00	4	42.15	42.00	-4	4,558	-0.09%
2023/11/28	0	0.00	2	42.00	42.10	-2	4,567	-0.04%
2023/11/27	0	0.00	13	41.95	41.80	-13	4,574	-0.28%
2023/11/24	0	0.00	2	41.65	41.60	-2	4,589	-0.04%
2023/11/23	0	0.00	2	41.70	41.70	-2	4,596	-0.04%
2023/11/22	1	41.70	5	41.68	41.60	-4	4,626	-0.09%
2023/11/21	5	41.60	5	41.64	41.70	0	4,655	0.00%
2023/11/17	1	41.50	0	0.00	41.45	1	4,557	0.02%
2023/11/16	0	0.00	21	41.49	41.50	-21	4,510	-0.47%
2023/11/15	16	40.59	40	41.01	41.05	-24	4,431	-0.54%
2023/11/14	8	40.05	4	40.40	40.10	4	4,281	0.09%
2023/11/13	1	40.35	14	40.43	40.55	-13	4,282	-0.30%
2023/11/09	0.3	40.34	8	40.48	40.40	-7.7	4,383	-0.18%
2023/11/08	1	40.25	3	40.38	40.35	-2	4,423	-0.05%
2023/11/07	0	0.00	6	40.39	40.40	-6	4,445	-0.13%
2023/11/06	1	40.25	10	40.46	40.40	-9	4,451	-0.20%
2023/11/02	1	40.05	1	40.30	40.00	0	4,497	0.00%
2023/11/01	3	39.90	0	0.00	40.00	3	4,521	0.07%
2023/10/31	0	0.00	3	40.00	40.00	-3	4,651	-0.06%
2023/10/30	1	40.05	12	39.89	40.10	-11	4,675	-0.24%
2023/10/27	10	39.25	3	39.53	39.40	7	4,669	0.15%
2023/10/26	1.1	38.93	1	39.05	39.10	0.1	4,743	0.00%
2023/10/25	1	39.30	0	0.00	38.95	1	4,777	0.02%
2023/10/24	2	39.15	0	0.00	39.00	2	4,872	0.04%
2023/10/23	11.1	38.91	0	0.00	38.85	11.1	5,022	0.22%
2023/10/20	10	38.79	0	0.00	38.95	10	5,244	0.19%
2023/10/19	0	39.40	1	39.30	39.15	-1	5,489	-0.02%
2023/10/18	28.2	39.35	0	0.00	39.05	28.2	5,756	0.49%
2023/10/17	1	40.60	4	40.69	40.60	-3	5,999	-0.05%
2023/10/16	2	40.53	9	40.67	40.70	-7	6,404	-0.11%
2023/10/13	2	40.50	2	40.58	40.60	0	6,512	0.00%
2023/10/12	0	0.00	7	40.43	40.55	-7	6,549	-0.11%
2023/10/11	1	39.90	14.5	40.23	40.35	-13.5	6,565	-0.21%
2023/10/05	0	0.00	3	39.30	39.35	-3	6,550	-0.05%
2023/10/04	16.6	39.01	0	0.00	39.10	16.6	6,544	0.25%
2023/10/03	1.1	39.31	0	0.00	39.40	1.1	6,524	0.02%
2023/10/02	6	39.52	16	39.46	39.50	-10	6,557	-0.15%
2023/09/28	2	39.78	0	0.00	39.75	2	6,572	0.03%
2023/09/27	0	39.83	0	0.00	39.80	0	6,593	0.00%
2023/09/25	1	39.65	2	39.78	39.70	-1	6,583	-0.02%
2023/09/22	1	39.70	0	0.00	39.65	1	6,620	0.02%
2023/09/21	6	39.74	0	0.00	39.65	6	6,649	0.09%
2023/09/19	10	40.30	5	40.33	40.30	5	6,627	0.08%
2023/09/18	16	40.33	4	40.33	40.35	12	6,711	0.18%
2023/09/15	0	0.00	6	40.40	40.45	-6	6,752	-0.09%
2023/09/14	0	0.00	5	40.18	40.25	-5	6,734	-0.07%
2023/09/13	1	39.85	0	0.00	40.00	1	6,743	0.01%
2023/09/12	0	0.00	2	39.78	39.95	-2	6,836	-0.03%
2023/09/11	9.3	39.43	0	0.00	39.75	9.3	6,865	0.13%
2023/09/08	3	39.43	0	0.00	39.55	3	6,889	0.04%
2023/09/07	2	39.53	0	0.00	39.60	2	6,918	0.03%
2023/09/06	3.2	39.88	0	0.00	39.95	3.2	6,878	0.05%
2023/09/04	1	40.20	0	0.00	40.40	1	6,866	0.01%
2023/09/01	0	0.00	4	40.23	40.30	-4	6,924	-0.06%
2023/08/31	1	40.00	0	0.00	39.90	1	6,904	0.01%
2023/08/29	3	40.00	0	0.00	40.10	3	6,852	0.04%
2023/08/28	4	39.96	3	39.92	40.00	1	6,858	0.01%
2023/08/24	0.3	39.85	0	0.00	39.85	0.3	6,873	0.00%
2023/08/23	0	0.00	26	39.57	39.80	-26	6,882	-0.38%
2023/08/22	0.3	39.58	0	0.00	39.50	0.3	6,913	0.00%
2023/08/21	1	39.65	9	39.57	39.70	-8	6,952	-0.12%
2023/08/18	1.1	39.01	0	0.00	39.10	1.1	6,956	0.02%
2023/08/17	6	38.97	3	39.30	39.30	3	6,973	0.04%
2023/08/16	17	39.32	1	39.45	39.25	16	6,944	0.23%
2023/08/15	0	0.00	1	39.90	39.80	-1	6,924	-0.01%
2023/08/14	1	40.00	0	0.00	40.45	1	6,912	0.01%
2023/08/11	0	0.00	3	39.95	40.00	-3	6,903	-0.04%
2023/08/10	2	39.80	0	0.00	40.00	2	6,895	0.03%
2023/08/09	10	40.10	7	40.50	40.20	3	6,878	0.04%
2023/08/08	4	40.25	10	40.47	40.30	-6	6,845	-0.09%
2023/08/07	4	40.29	3	40.55	40.55	1	6,803	0.01%
2023/08/04	0	0.00	1	40.55	40.55	-1	6,777	-0.01%
2023/08/02	8.3	39.69	0	0.00	39.75	8.3	6,645	0.12%
2023/08/01	11	40.03	1	40.00	40.00	10	6,630	0.15%
2023/07/31	1	40.05	0	0.00	40.30	1	6,594	0.02%
2023/07/28	6	40.01	0.2	40.15	40.10	5.9	6,533	0.09%
2023/07/27	7	39.95	0	0.00	40.00	7	6,457	0.11%
2023/07/26	16	39.87	38	40.01	40.10	-22	6,364	-0.35%
2023/07/25	29	38.90	10	39.12	39.00	19	6,194	0.31%
2023/07/24	35	38.65	8	38.34	38.20	27	5,957	0.45%
2023/07/21	102.8	39.69	0	0.00	39.15	102.8	5,687	1.81%	大買/鉅額交易
2023/07/20	66.4	40.67	10	40.50	40.50	56.4	5,406	1.04%
2023/07/19	15	43.68	27	43.83	44.80	-12	4,905	-0.25%
2023/07/17	2	43.95	0	0.00	43.90	2	4,362	0.05%
2023/07/14	29	43.80	2	43.80	43.90	27	4,331	0.62%
2023/07/13	10	43.85	1	43.95	43.80	9	4,278	0.21%
2023/07/12	0	44.00	2	43.95	43.95	-2	4,234	-0.05%
2023/07/10	3	43.88	2	43.75	43.85	1	4,253	0.02%
2023/07/07	3	43.90	4	43.88	43.95	-1	4,262	-0.02%
2023/07/06	7.3	44.05	0	0.00	44.10	7.3	4,269	0.17%
2023/07/05	0	0.00	2	44.70	44.70	-2	4,219	-0.05%
2023/07/03	1	44.40	0	0.00	44.60	1	4,158	0.02%
2023/06/29	0	0.00	0.1	44.69	44.65	-0.1	4,155	0.00%
2023/06/28	3	44.43	0	0.00	44.60	3	4,159	0.07%
2023/06/27	3	44.50	0	0.00	44.30	3	4,159	0.07%
2023/06/26	1	44.20	2	44.75	44.60	-1	4,172	-0.02%
2023/06/21	2	44.03	0	0.00	44.20	2	4,105	0.05%
2023/06/20	0.5	44.25	3	44.18	44.10	-2.5	4,077	-0.06%
2023/06/19	1.3	43.86	0	0.00	44.05	1.3	4,050	0.03%
2023/06/14	6	43.90	0.5	44.10	44.00	5.5	4,073	0.14%
2023/06/13	0	44.20	0.1	44.25	44.00	0	4,061	0.00%
2023/06/12	2	44.40	0	0.00	44.35	2	4,045	0.05%
2023/06/09	0.1	44.50	1	44.50	44.60	-1	4,078	-0.02%
2023/06/08	0	0.00	1	44.75	44.65	-1	4,129	-0.02%
2023/06/07	0	0.00	2	44.60	44.40	-2	4,153	-0.05%
2023/06/06	1	44.55	0	0.00	44.60	1	4,132	0.02%
2023/06/05	1	44.40	0.3	44.50	44.55	0.7	4,293	0.02%
2023/06/02	0	0.00	0.4	44.30	44.25	-0.4	4,296	-0.01%
2023/05/30	0	0.00	4	44.08	44.05	-4	4,255	-0.09%
2023/05/29	2.6	43.67	1	44.05	43.85	1.5	4,269	0.04%
2023/05/26	2.3	43.93	9	43.80	43.90	-6.7	4,300	-0.16%
2023/05/24	15	44.30	0.1	44.50	44.35	15	4,282	0.35%
2023/05/23	3	44.50	2	44.60	44.65	1	4,285	0.02%
2023/05/22	1	44.50	1	44.55	44.50	0	4,325	0.00%
2023/05/17	0	0.00	1	44.45	44.35	-1	4,286	-0.02%
2023/05/16	1	44.25	1	44.10	44.35	0	4,253	0.00%
2023/05/15	0	0.00	5	44.10	44.25	-5	4,280	-0.12%
2023/05/12	3	43.63	3	44.15	43.95	0	4,311	0.00%
2023/05/11	3	43.63	3	44.15	43.85	0	4,290	0.00%
2023/05/10	0	44.00	1	43.95	44.15	-1	4,282	-0.02%
2023/05/08	0	0.00	6.3	44.40	44.50	-6.3	4,277	-0.15%
2023/05/05	0	0.00	2.5	44.34	44.25	-2.5	4,236	-0.06%
2023/05/04	0	44.10	6.6	44.30	44.35	-6.6	4,275	-0.15%
2023/05/02	1	44.25	12	44.20	44.25	-11	4,341	-0.25%
2023/04/27	3	43.73	0	0.00	43.80	3	4,457	0.07%
2023/04/26	0	0.00	5	43.95	43.95	-5	4,487	-0.11%
2023/04/25	0	0.00	5.6	44.17	43.95	-5.6	4,484	-0.12%
2023/04/24	5	43.90	18	43.92	43.90	-13	4,423	-0.29%
2023/04/21	3	43.80	3.5	43.86	43.80	-0.5	4,388	-0.01%
2023/04/20	0	0.00	2	43.55	43.50	-2	4,401	-0.05%
2023/04/18	5	43.60	1	43.80	43.60	4	4,436	0.09%
2023/04/17	2	43.75	0	0.00	43.75	2	4,447	0.04%
2023/04/14	1	43.65	2	43.80	43.65	-1	4,455	-0.02%
2023/04/13	0	0.00	2	43.90	43.70	-2	4,450	-0.04%
2023/04/11	2	43.95	2.1	44.10	44.10	-0.1	4,439	0.00%
2023/03/31	0.1	43.23	0	0.00	43.30	0.1	4,467	0.00%
2023/03/28	0	0.00	4	43.15	43.10	-4	5,913	-0.07%
2023/03/27	2	43.00	0	0.00	42.90	2	6,358	0.03%
2023/03/23	0	0.00	0.3	43.05	43.00	-0.3	7,009	0.00%
2023/03/22	0	0.00	20	42.95	42.90	-20	7,065	-0.28%
2023/03/21	1	42.80	2	42.85	42.70	-1	7,117	-0.01%
2023/03/20	2	42.45	4	42.61	42.70	-2	7,146	-0.03%
2023/03/17	36	42.83	24	42.90	42.65	12	7,223	0.17%
2023/03/16	0	0.00	23	42.91	43.00	-23	7,078	-0.32%
2023/03/15	0	0.00	25	42.84	42.95	-25	7,080	-0.35%
2023/03/14	1	42.80	23	42.67	42.60	-22	7,079	-0.31%
2023/03/13	4	42.63	1	42.70	42.85	3	7,074	0.04%
2023/03/10	12.4	42.77	0	0.00	42.85	12.4	7,074	0.18%
2023/03/09	11	43.26	5	43.34	43.25	6	7,136	0.08%
2023/03/08	51.1	43.10	3	43.27	43.25	48.1	7,175	0.67%
2023/03/07	0	0.00	6	44.49	44.55	-6	7,054	-0.09%
2023/03/06	0	0.00	2	44.60	44.50	-2	7,091	-0.03%
2023/03/03	2.8	44.23	0	0.00	44.35	2.8	7,085	0.04%
2023/03/02	1	43.85	1	44.05	44.20	0	7,104	0.00%
2023/03/01	0	0.00	1	44.20	44.10	-1	7,089	-0.01%
2023/02/24	0	0.00	4	44.66	44.75	-4	7,063	-0.06%
2023/02/23	7	44.58	2	44.63	44.50	5	7,026	0.07%
2023/02/22	0	43.55	4	43.74	44.00	-4	7,021	-0.06%
2023/02/21	0	0.00	4	43.98	44.00	-4	7,077	-0.06%
2023/02/20	0.3	43.30	12	43.36	43.75	-11.7	7,107	-0.16%
2023/02/17	0	0.00	1	42.80	42.85	-1	7,081	-0.01%
2023/02/16	0	0.00	5	42.49	42.55	-5	7,193	-0.07%
2023/02/14	3	42.25	0	0.00	42.25	3	7,201	0.04%
2023/02/13	0	42.10	1.1	42.11	42.10	-1.1	7,215	-0.01%
2023/02/10	9	42.03	2	42.25	42.20	7	7,206	0.10%
2023/02/09	1	42.30	0	0.00	42.25	1	7,184	0.01%
2023/02/08	7	42.15	0	0.00	42.30	7	7,230	0.10%
2023/02/07	0.3	42.39	0	0.00	42.15	0.3	7,241	0.00%
2023/02/06	16	42.04	0	0.00	42.00	16	7,251	0.22%
2023/02/03	4.1	42.32	0.2	42.40	42.30	3.9	7,239	0.05%
2023/02/02	7	42.54	0	0.00	42.45	7	7,240	0.10%
2023/02/01	0.2	42.60	0	0.00	42.65	0.2	7,219	0.00%
2023/01/31	1.1	42.78	1	42.85	42.15	0.1	7,253	0.00%
2023/01/30	1	42.95	2.2	42.95	42.95	-1.2	7,195	-0.02%
2023/01/17	4	42.65	0	0.00	42.65	4	7,103	0.06%
2023/01/16	0	0.00	2	42.38	42.60	-2	7,080	-0.03%
2023/01/13	0.2	42.10	2	42.15	42.15	-1.8	7,047	-0.03%
2023/01/12	0	0.00	2	41.90	41.95	-2	7,200	-0.03%
2023/01/10	4	41.80	3	41.73	41.80	1	7,438	0.01%
2023/01/06	0	0.00	1	41.10	41.35	-1	7,519	-0.01%
2023/01/05	0	0.00	2	41.10	41.10	-2	7,569	-0.03%
2023/01/04	0	0.00	1	40.85	40.75	-1	7,581	-0.01%
2023/01/03	6	40.54	0	0.00	40.60	6	7,644	0.08%
2022/12/30	0	0.00	3	40.97	41.00	-3	7,646	-0.04%
2022/12/29	3	40.57	1	40.45	40.80	2	7,691	0.03%
2022/12/28	1	41.20	0.1	41.15	41.15	0.9	7,725	0.01%
2022/12/26	0	0.00	0.3	41.60	41.50	-0.3	7,815	0.00%
2022/12/23	1	41.39	1	41.30	41.55	0	7,932	0.00%
2022/12/22	2	41.38	9	41.16	41.45	-7	8,088	-0.09%
2022/12/21	7	40.44	0	0.00	40.55	7	7,736	0.09%
2022/12/20	8	40.82	8	40.95	40.90	0	7,354	0.00%
2022/12/19	4	41.04	6	41.30	41.30	-2	7,031	-0.03%
2022/12/16	8	40.46	6	41.53	41.90	2	6,678	0.03%
2022/12/14	4	41.00	4	41.49	41.20	0	6,339	0.00%
2022/12/13	1	40.95	0	0.00	41.15	1	6,429	0.02%
2022/12/07	0	0.00	1	41.25	40.90	-1	6,842	-0.01%
2022/12/06	0.1	41.20	0	0.00	41.25	0.1	6,911	0.00%
2022/12/05	0	0.00	2	41.15	41.20	-2	6,924	-0.03%
2022/12/02	0	0.00	7	40.77	40.85	-7	6,928	-0.10%
2022/12/01	15.1	40.87	10	41.36	40.80	5.1	6,996	0.07%
2022/11/30	6.4	40.75	11	41.07	41.30	-4.6	7,043	-0.07%
2022/11/29	0	40.50	1	41.00	41.05	-1	7,117	-0.01%
2022/11/28	3	40.42	0	0.00	40.45	3	7,129	0.04%
2022/11/25	1	41.10	0	0.00	40.95	1	7,193	0.01%
2022/11/24	0	0.00	2	41.08	41.10	-2	7,267	-0.03%
2022/11/21	0	0.00	1	41.10	41.05	-1	7,316	-0.01%
2022/11/18	1	40.96	1	41.30	41.25	0	7,332	0.00%
2022/11/17	8	41.14	12	41.33	41.45	-4	7,324	-0.05%
2022/11/16	2	40.60	3	40.73	40.50	-1	7,276	-0.01%
2022/11/15	0	0.00	1	40.55	40.75	-1	7,234	-0.01%
2022/11/14	4	40.38	17	40.19	40.60	-13	7,216	-0.18%
2022/11/11	1	39.35	6	39.05	39.05	-5	7,144	-0.07%
2022/11/10	0	0.00	3	38.72	38.55	-3	7,136	-0.04%
2022/11/09	2	38.25	1	38.50	38.50	1	7,194	0.01%
2022/11/08	0.1	37.83	0	0.00	37.95	0.1	7,211	0.00%
2022/11/07	1	37.45	0	0.00	37.60	1	7,222	0.01%
2022/11/04	2	36.90	2	37.13	37.45	0	7,319	0.00%
2022/11/03	8.1	36.94	7	37.23	37.30	1.1	7,296	0.01%
2022/11/02	0	37.60	0	0.00	37.50	0	7,279	0.00%
2022/11/01	1	36.90	3	37.07	37.55	-2	7,264	-0.03%
2022/10/31	1	37.10	0	0.00	37.30	1	7,299	0.01%
2022/10/28	2	37.28	1	37.10	37.10	1	7,370	0.01%
2022/10/27	4	37.54	0	0.00	37.25	4	7,398	0.05%
2022/10/26	1	37.60	4	37.54	37.35	-3	7,423	-0.04%
2022/10/25	2.1	36.98	1	37.20	37.15	1.1	7,472	0.01%
2022/10/24	1	37.60	0	0.00	37.40	1	7,595	0.01%
2022/10/21	0	37.55	6	37.60	37.50	-6	7,832	-0.08%
2022/10/20	5.2	37.23	0	0.00	37.10	5.2	8,030	0.07%
2022/10/18	13.2	37.72	2	37.73	37.70	11.2	8,056	0.14%
2022/10/17	6	38.08	0	0.00	38.00	6	8,044	0.07%
2022/10/14	10.2	38.49	0	0.00	38.45	10.2	8,050	0.13%
2022/10/12	3	39.68	0	0.00	39.80	3	8,245	0.04%
2022/10/11	9	39.54	16	39.67	39.70	-7	8,320	-0.08%
2022/10/07	5	40.10	0	0.00	40.00	5	8,353	0.06%
2022/10/06	1	40.20	1	40.20	40.15	0	8,382	0.00%
2022/10/05	0	0.00	2	40.00	39.80	-2	8,404	-0.02%
2022/10/04	10	39.50	0	0.00	39.40	10	8,375	0.12%
2022/10/03	2	39.12	1	39.00	39.00	1	8,310	0.01%
2022/09/30	6.1	39.46	0	0.00	39.40	6.1	8,299	0.07%
2022/09/29	3.1	39.84	0	0.00	40.05	3.1	8,225	0.04%
2022/09/28	10.1	40.12	0	0.00	39.90	10.1	8,058	0.13%
2022/09/27	1.2	40.82	0	0.00	40.75	1.2	7,975	0.02%
2022/09/26	8.2	41.16	0	0.00	40.95	8.2	7,925	0.10%
2022/09/23	19.1	42.81	0	0.00	42.35	19.1	7,903	0.24%
2022/09/22	5.1	42.60	15	43.85	43.85	-9.9	7,862	-0.13%
2022/09/21	2	43.33	0	0.00	43.85	2	7,700	0.03%
2022/09/20	0	43.65	1	44.15	43.95	-1	7,532	-0.01%
2022/09/19	0	0.00	1	44.40	44.10	-1	7,403	-0.01%
2022/09/16	1	44.21	1	44.65	44.20	0	7,316	0.00%
2022/09/15	0	0.00	3.1	44.70	44.85	-3.1	7,214	-0.04%
2022/09/14	0	0.00	2.1	44.47	44.30	-2.1	7,263	-0.03%
2022/09/13	0	0.00	2.1	44.35	44.45	-2.1	7,393	-0.03%
2022/09/12	6	44.18	3	44.15	44.10	3	7,532	0.04%
2022/09/08	0.3	43.90	23	43.93	44.05	-22.7	7,817	-0.29%
2022/09/07	0	0.00	16	43.77	43.75	-16	7,844	-0.20%
2022/09/06	1	43.35	19	43.12	43.45	-18	7,791	-0.23%
2022/09/05	2	42.93	4	42.91	42.65	-2	7,654	-0.03%
2022/09/02	0	0.00	36	42.30	42.30	-36	7,556	-0.48%
2022/09/01	1	42.35	0	0.00	42.35	1	7,540	0.01%
2022/08/31	0	0.00	19	42.84	43.25	-19	7,448	-0.26%
2022/08/30	0.5	42.66	1	42.60	42.45	-0.5	7,379	-0.01%
2022/08/29	2.1	42.23	7	42.10	42.45	-5	7,381	-0.07%
2022/08/26	2	42.60	0	0.00	42.80	2	7,366	0.03%
2022/08/25	1	42.30	18	42.40	42.65	-17	7,355	-0.23%
2022/08/24	0	42.30	0	0.00	42.50	0	7,319	0.00%
2022/08/23	2	42.40	0	0.00	42.55	2	7,368	0.03%
2022/08/22	1	42.30	1	42.30	42.75	0	7,368	0.00%
2022/08/19	0	42.50	1	42.40	42.60	-1	7,376	-0.01%
2022/08/17	0	0.00	2	42.70	42.80	-2	7,330	-0.03%
2022/08/16	0	0.00	2	42.38	42.40	-2	7,294	-0.03%
2022/08/15	4	41.98	7.6	42.21	42.25	-3.6	7,270	-0.05%
2022/08/12	1	42.00	0	0.00	41.95	1	7,241	0.01%
2022/08/11	6	41.71	3	41.88	42.25	3	7,283	0.04%
2022/08/10	1	40.95	0	0.00	41.00	1	7,214	0.01%
2022/08/08	2	40.80	0	0.00	40.90	2	7,270	0.03%
2022/08/05	4	40.75	1	40.90	40.95	3	7,311	0.04%
2022/08/04	14	40.94	1	41.00	40.70	13	7,332	0.18%
2022/08/03	0	0.00	5	41.32	41.45	-5	7,299	-0.07%
2022/08/02	1	41.30	4.3	41.25	41.40	-3.2	7,281	-0.04%
2022/08/01	1	41.15	4	41.20	41.35	-3	7,234	-0.04%
2022/07/29	1	41.05	7.1	41.27	41.45	-6.1	7,210	-0.08%
2022/07/28	36.3	40.78	0	0.00	40.50	36.3	7,044	0.52%
2022/07/27	1.2	44.46	0	0.00	44.45	1.2	6,806	0.02%
2022/07/26	7	44.63	2	44.70	44.65	5	6,605	0.08%
2022/07/25	4	44.81	4	44.91	44.90	0	6,528	0.00%
2022/07/22	1	44.70	20	44.61	44.85	-19	6,469	-0.29%
2022/07/21	0	0.00	15	44.18	44.50	-15	6,390	-0.23%
2022/07/20	5	44.28	2.1	44.30	44.05	2.9	6,250	0.05%
2022/07/19	1	44.15	0	0.00	44.10	1	6,176	0.02%
2022/07/18	2	42.75	7.1	43.57	43.95	-5.1	6,026	-0.08%
2022/07/15	21.2	43.10	0	0.00	43.00	21.2	5,991	0.35%
2022/07/14	0	0.00	0	44.30	44.15	0	5,924	0.00%
2022/07/13	0	0.00	2	44.05	44.20	-2	5,897	-0.03%
2022/07/11	2.1	43.97	0	0.00	44.05	2.1	5,858	0.04%
2022/07/08	2	43.65	0	0.00	43.85	2	5,876	0.03%
2022/07/07	3	43.90	0	0.00	43.85	3	5,874	0.05%
2022/07/06	0	0.00	1	44.10	44.10	-1	5,892	-0.02%
2022/07/05	0	44.20	2	44.18	44.30	-2	5,883	-0.03%
2022/07/04	1	43.90	2	44.15	43.90	-1	5,812	-0.02%
2022/07/01	0	44.00	3.1	44.21	44.20	-3.1	5,772	-0.05%
2022/06/30	0	0.00	7	43.66	43.80	-7	5,702	-0.12%
2022/06/29	1	43.95	5	43.75	43.70	-4	5,685	-0.07%
2022/06/27	0.1	44.00	2	44.15	44.00	-2	5,730	-0.03%
2022/06/24	0	0.00	2	43.85	43.60	-2	5,706	-0.04%
2022/06/23	2	42.68	1	44.00	42.95	1	5,696	0.02%
2022/06/22	0	0.00	9.8	43.36	43.60	-9.8	5,547	-0.18%
2022/06/21	0.1	43.25	3	43.27	43.05	-3	5,378	-0.05%
2022/06/20	8.2	42.54	0	0.00	42.40	8.2	5,189	0.16%
2022/06/17	11.1	42.44	4	42.74	43.45	7.1	4,975	0.14%
2022/06/16	1	43.30	0	0.00	43.10	1	4,694	0.02%
2022/06/15	20	43.39	0	0.00	43.30	20	4,782	0.42%
2022/06/14	1.2	43.72	0	0.00	43.65	1.2	4,824	0.03%
2022/06/13	6.3	43.60	0	0.00	43.70	6.3	4,849	0.13%
2022/06/10	5	44.19	2	44.30	44.15	3	4,878	0.06%
2022/06/09	2	44.50	2	44.45	44.65	0	4,884	0.00%
2022/06/08	0	0.00	2	44.75	44.80	-2	4,909	-0.04%
2022/06/07	1	44.30	0	0.00	44.20	1	4,936	0.02%
2022/06/06	4.1	44.23	0	0.00	44.35	4.1	4,980	0.08%
2022/06/02	4	44.46	0	0.00	44.40	4	5,039	0.08%
2022/06/01	1	44.95	80	44.94	44.80	-79	5,081	-1.55%
2022/05/31	80	44.40	1.1	45.35	44.40	78.9	5,086	1.55%
2022/05/30	0	0.00	2	45.48	45.50	-2	5,005	-0.04%
2022/05/27	0	0.00	5	45.07	45.20	-5	4,988	-0.10%
2022/05/26	0.4	44.80	0	0.00	44.50	0.4	5,028	0.01%
2022/05/25	1	44.65	2	44.60	44.75	-1	5,121	-0.02%
2022/05/24	2.1	44.10	0	0.00	44.00	2.1	5,152	0.04%
2022/05/23	7	44.21	5	44.22	44.40	2	5,157	0.04%
2022/05/20	5	43.77	0	0.00	44.00	5	5,149	0.10%
2022/05/19	10.1	43.70	0	0.00	43.65	10.1	5,152	0.20%
2022/05/18	13.7	44.67	1	44.65	44.65	12.7	5,074	0.25%
2022/05/17	2	44.80	1	45.25	44.75	1	5,056	0.02%
2022/05/16	3.1	44.89	5	44.92	44.95	-2	5,041	-0.04%
2022/05/13	1.1	44.40	54	44.89	45.05	-52.9	5,021	-1.05%
2022/05/12	12	44.65	2	44.55	44.40	10	5,005	0.20%
2022/05/11	8.1	45.51	0	0.00	45.30	8.1	4,990	0.16%
2022/05/09	11.1	46.53	3.1	46.38	46.30	7.9	4,999	0.16%
2022/05/06	3.6	46.94	0	0.00	47.20	3.6	5,016	0.07%
2022/05/05	2	47.45	0	47.40	47.45	2	5,076	0.04%
2022/05/04	9	47.39	20	47.45	47.45	-11	5,089	-0.22%
2022/05/03	10.3	47.99	0	0.00	47.50	10.3	5,156	0.20%
2022/04/29	30	47.99	10	48.06	48.10	20	5,185	0.39%
2022/04/28	17	47.75	31	47.46	48.00	-14	5,155	-0.27%
2022/04/27	0.2	46.65	3	47.20	47.10	-2.9	5,045	-0.06%
2022/04/26	0	0.00	7	47.27	47.20	-7	5,005	-0.14%
2022/04/25	3.2	46.92	5	47.00	46.90	-1.9	5,021	-0.04%
2022/04/22	1.1	47.55	0.2	47.45	47.55	0.9	4,970	0.02%
2022/04/21	2	47.85	15.3	47.84	47.70	-13.3	4,967	-0.27%
2022/04/20	3	46.97	2	47.30	47.35	1	4,918	0.02%
2022/04/19	0.2	47.00	8	46.92	46.95	-7.8	4,868	-0.16%
2022/04/18	6.1	46.42	0	0.00	46.55	6.1	4,870	0.12%
2022/04/15	15.1	46.83	0	0.00	46.90	15.1	4,815	0.31%
2022/04/14	3	47.28	0	0.00	47.20	3	4,803	0.06%
2022/04/13	4	47.20	5	47.36	47.50	-1	4,793	-0.02%
2022/04/12	0	47.50	9.3	47.33	47.20	-9.3	4,759	-0.19%
2022/04/11	6.1	47.63	2	47.73	47.60	4.1	4,721	0.09%
2022/04/08	4	47.95	0	0.00	47.80	4	4,698	0.09%
2022/04/07	3	48.08	2	48.10	47.95	1	4,687	0.02%
2022/04/06	0	0.00	3	48.30	48.45	-3	4,635	-0.06%
2022/04/01	5	48.06	1	48.05	48.00	4	4,572	0.09%
2022/03/31	0.1	48.60	0	0.00	48.60	0.1	4,523	0.00%
2022/03/30	0	48.40	30	48.48	48.50	-30	4,484	-0.67%
2022/03/29	0	0.00	10	48.40	48.40	-10	4,595	-0.22%
2022/03/28	2	47.85	1	47.95	48.10	1	4,740	0.02%
2022/03/25	1	48.10	3	48.25	48.25	-2	4,870	-0.04%
2022/03/24	2	47.95	1	48.30	48.45	1	5,077	0.02%
2022/03/23	7	48.05	2	48.05	48.10	5	5,547	0.09%
2022/03/22	8	48.27	18	48.15	48.30	-10	5,665	-0.18%
2022/03/21	2	47.90	12	48.13	48.25	-10	5,666	-0.18%
2022/03/18	5	48.13	6	48.07	47.90	-1	5,639	-0.02%
2022/03/17	0.1	47.83	16	47.90	48.00	-15.9	5,546	-0.29%
2022/03/16	2.1	47.10	15	47.46	47.60	-13	5,446	-0.24%
2022/03/15	2.1	47.01	9	47.07	47.30	-6.9	5,432	-0.13%
2022/03/14	2.1	47.00	7.1	47.14	47.20	-5	5,397	-0.09%
2022/03/11	2	46.48	9	46.58	46.70	-7	5,384	-0.13%
2022/03/10	3.2	46.30	11.1	46.31	46.45	-7.9	5,401	-0.15%
2022/03/09	3.1	45.70	47	45.74	45.95	-43.9	5,381	-0.82%
2022/03/08	47	44.85	10	44.77	44.85	37	5,397	0.69%
2022/03/07	2.1	45.08	0	0.00	45.50	2.1	5,444	0.04%
2022/03/04	0	45.85	1	46.00	46.00	-1	5,677	-0.02%
2022/03/03	0	0.00	5	46.15	46.20	-5	5,775	-0.09%
2022/03/02	1	46.00	0	0.00	46.20	1	5,897	0.02%
2022/03/01	1	46.05	9	46.04	46.10	-8	6,284	-0.13%
2022/02/25	4	45.20	0	0.00	45.10	4	6,461	0.06%
2022/02/24	18	45.52	4	45.36	45.55	14	6,645	0.21%
2022/02/23	0.1	45.85	2	45.90	45.90	-1.9	6,620	-0.03%
2022/02/22	14.3	45.59	0	0.00	45.75	14.3	6,639	0.22%
2022/02/21	1.1	45.52	1	45.80	45.95	0.1	6,681	0.00%
2022/02/17	0.1	45.50	8	45.68	45.70	-7.9	6,763	-0.12%
2022/02/16	0.4	45.30	5.1	45.31	45.40	-4.7	6,800	-0.07%
2022/02/15	4.2	45.07	1	45.25	45.00	3.2	6,848	0.05%
2022/02/14	6	45.08	5	45.23	45.30	1	6,887	0.01%
2022/02/11	0	45.45	1.1	45.40	45.50	-1.1	6,892	-0.02%
2022/02/10	11	45.10	2	45.25	45.30	9	6,861	0.13%
2022/02/09	0	0.00	7.1	45.11	45.20	-7.1	6,866	-0.10%
2022/02/08	0	0.00	5	45.00	44.75	-5	6,837	-0.07%
2022/02/07	1	44.25	12.1	44.41	44.80	-11.1	6,799	-0.16%
2022/01/26	3	44.23	3.8	44.25	44.20	-0.8	6,712	-0.01%
2022/01/25	19.2	44.03	21	44.01	44.15	-1.9	6,725	-0.03%
2022/01/24	1	44.30	0	0.00	44.65	1	6,700	0.01%
2022/01/21	3.2	44.28	0	0.00	44.50	3.2	6,705	0.05%
2022/01/20	2	44.45	0	0.00	44.35	2	6,679	0.03%
2022/01/19	1	44.25	0	0.00	44.40	1	6,741	0.02%
2022/01/18	0	0.00	2	44.60	44.55	-2	6,782	-0.03%
2022/01/17	6	44.36	1	44.35	44.40	5	6,779	0.07%
2022/01/14	0.1	44.22	9	44.44	44.60	-8.9	6,841	-0.13%
2022/01/13	2.1	44.40	4	44.48	44.40	-2	6,928	-0.03%
2022/01/10	12	44.20	5	44.31	44.30	7	7,035	0.10%
2022/01/07	0	0.00	15	44.12	44.30	-15	7,076	-0.21%
2022/01/06	1	43.80	1	44.00	44.10	0	7,082	0.00%
2022/01/04	5.1	43.74	1	43.75	43.80	4.1	7,165	0.06%
2022/01/03	11	44.02	0	0.00	44.00	11	7,163	0.15%
2021/12/30	4.1	44.18	0	0.00	44.30	4.1	7,237	0.06%
2021/12/29	5	44.15	7	44.18	44.25	-2	7,342	-0.03%
2021/12/28	1.1	44.10	100	44.10	44.20	-98.9	7,408	-1.33%
2021/12/27	8.1	44.07	0	0.00	44.15	8.1	7,488	0.11%
2021/12/24	1.3	44.21	1	44.30	44.25	0.3	7,594	0.00%
2021/12/23	0	0.00	3	44.28	44.30	-3	7,666	-0.04%
2021/12/22	6	44.00	22	43.96	43.90	-16	7,640	-0.21%
2021/12/21	4	43.73	24	43.76	43.75	-20	7,525	-0.27%
2021/12/20	1	43.40	8	43.59	43.40	-7	7,443	-0.09%
2021/12/17	100	43.20	3	43.27	42.95	97	7,317	1.33%
2021/12/16	11.2	42.69	0	0.00	42.95	11.2	6,964	0.16%
2021/12/15	20	43.40	8	43.41	43.40	12	7,026	0.17%
2021/12/14	2	43.20	1	43.20	43.05	1	7,593	0.01%
2021/12/13	4.2	43.09	1	43.30	43.00	3.2	7,641	0.04%
2021/12/10	0	0.00	3	43.42	43.45	-3	7,685	-0.04%
2021/12/09	0	43.50	0	0.00	43.50	0	7,821	0.00%
2021/12/08	0	0.00	1	43.50	43.50	-1	7,912	-0.01%
2021/12/07	0	0.00	2	43.28	43.25	-2	7,889	-0.03%
2021/12/06	2	43.10	12	42.98	43.15	-10	7,900	-0.13%
2021/12/03	3	42.67	4	42.85	42.75	-1	7,906	-0.01%
2021/12/02	16.6	42.14	3	42.15	42.40	13.6	7,916	0.17%
2021/12/01	10.3	42.07	1	42.15	42.35	9.3	7,893	0.12%
2021/11/30	17	42.76	2	42.88	42.00	15	7,801	0.19%
2021/11/29	9.1	42.19	9	42.46	42.45	0.1	7,648	0.00%
2021/11/26	17.1	42.26	8	42.21	42.25	9.1	7,690	0.12%
2021/11/25	57	42.53	16	42.62	42.35	41	7,640	0.54%
2021/11/24	21.2	43.42	16	43.30	43.35	5.2	7,303	0.07%
2021/11/23	26.6	43.90	14	43.88	44.10	12.6	7,119	0.18%
2021/11/22	2.1	44.70	1	44.70	44.70	1.1	6,948	0.02%
2021/11/18	5	44.63	0	0.00	44.70	5	6,995	0.07%
2021/11/17	8	44.84	0	0.00	44.90	8	6,971	0.12%
2021/11/16	4	45.10	1	45.15	45.10	3	7,035	0.04%
2021/11/15	5	45.26	3.8	45.37	45.25	1.2	7,160	0.02%
2021/11/12	2	45.55	11	45.50	45.55	-9	7,296	-0.12%
2021/11/11	10	45.07	18	45.19	45.30	-8	7,452	-0.11%
2021/11/10	0	0.00	101.2	44.64	44.80	-101.2	7,604	-1.33%	大賣/鉅額交易
2021/11/09	6.3	44.70	0	0.00	44.80	6.3	7,684	0.08%
2021/11/08	2	44.65	0	0.00	44.90	2	7,761	0.03%
2021/11/05	0	0.00	2	44.70	44.80	-2	7,880	-0.03%
2021/11/04	4.1	44.50	0	0.00	44.50	4.1	7,989	0.05%
2021/11/02	0	0.00	7	44.47	44.50	-7	8,560	-0.08%
2021/11/01	6.1	44.05	3	44.25	44.20	3.1	9,889	0.03%
2021/10/29	1.1	44.36	2	44.33	44.30	-0.9	10,272	-0.01%
2021/10/28	11	44.30	1	44.35	44.35	10	10,635	0.09%
2021/10/27	13	44.28	0	0.00	44.30	13	10,946	0.12%
2021/10/26	24	44.59	0	0.00	44.50	24	11,126	0.22%
2021/10/25	0	44.85	0	0.00	44.60	0	11,240	0.00%
2021/10/22	0	45.00	0	44.95	44.85	0	11,524	0.00%
2021/10/21	9	44.63	0.1	44.85	44.60	8.9	11,537	0.08%
2021/10/20	26.2	44.86	0	0.00	44.75	26.2	11,540	0.23%
2021/10/19	9.3	45.06	0	0.00	45.15	9.3	11,564	0.08%
2021/10/15	3	45.40	1	45.50	45.50	2	11,647	0.02%
2021/10/14	11	45.34	0	0.00	45.35	11	11,653	0.09%
2021/10/13	2	45.45	1	45.80	45.40	1	11,712	0.01%
2021/10/12	7	45.42	2	45.55	45.45	5	11,714	0.04%
2021/10/08	1	45.65	1.1	45.85	45.85	-0.1	11,754	0.00%
2021/10/07	0	0.00	2.1	45.61	45.80	-2.1	11,867	-0.02%
2021/10/05	2.2	45.15	0	0.00	45.30	2.2	11,992	0.02%
2021/10/04	0	0.00	3	45.43	45.45	-3	12,199	-0.02%
2021/10/01	0.2	45.30	5	45.45	45.35	-4.8	12,505	-0.04%
2021/09/29	100	45.55	6	45.80	45.80	94	12,769	0.74%
2021/09/28	1	46.35	1	46.15	46.35	0	12,739	0.00%
2021/09/27	1	46.45	6	46.37	46.45	-5	12,777	-0.04%
2021/09/24	3.1	46.50	5.1	46.49	46.45	-2	12,781	-0.02%
2021/09/23	5	46.00	0.1	46.11	46.15	4.9	12,802	0.04%
2021/09/22	7	44.79	14	45.39	45.60	-7	12,728	-0.05%
2021/09/17	29	45.23	11	45.12	45.00	18	12,631	0.14%
2021/09/16	27	46.36	6	46.34	46.50	21	12,156	0.17%
2021/09/15	20	46.21	2	46.35	46.35	18	12,235	0.15%
2021/09/14	5	46.10	15.1	46.43	46.50	-10.1	12,364	-0.08%
2021/09/13	8.8	45.68	4	45.61	45.90	4.8	12,543	0.04%
2021/09/10	2	44.75	1	44.80	44.95	1	12,540	0.01%
2021/09/09	6.1	44.29	0	0.00	44.35	6.1	12,815	0.05%
2021/09/08	3	44.70	0	0.00	44.75	3	12,843	0.02%
2021/09/06	2.1	44.95	5	44.93	44.90	-2.9	12,856	-0.02%
2021/09/03	2	45.00	1	45.15	45.10	1	12,872	0.01%
2021/09/02	50	45.04	0	0.00	44.85	50	12,909	0.39%
2021/09/01	5	45.38	5	45.27	45.65	0	12,873	0.00%
2021/08/31	0	44.63	0	0.00	44.90	0	12,807	0.00%
2021/08/30	9	44.58	5.2	44.71	44.70	3.8	12,887	0.03%
2021/08/27	2	44.30	2	44.23	44.20	0	12,958	0.00%
2021/08/26	3	43.65	0	0.00	43.65	3	13,077	0.02%
2021/08/25	0	0.00	4	44.15	43.95	-4	13,179	-0.03%
2021/08/24	1.3	43.62	4.6	43.82	43.80	-3.3	13,181	-0.03%
2021/08/23	5	43.78	1.4	43.79	43.60	3.6	13,450	0.03%
2021/08/20	10.1	43.10	0	0.00	43.00	10.1	13,560	0.07%
2021/08/19	4.3	43.44	0	0.00	43.35	4.3	13,576	0.03%
2021/08/18	2	44.05	2	43.80	44.10	0	13,481	0.00%
2021/08/17	11.1	44.02	1	44.10	43.75	10.1	13,358	0.08%
2021/08/16	12	44.85	0	0.00	44.60	12	13,185	0.09%
2021/08/13	17	45.54	0	0.00	45.60	17	13,220	0.13%
2021/08/12	0.1	45.82	0	0.00	45.75	0.1	13,236	0.00%
2021/08/11	5	45.45	2.2	45.84	45.60	2.8	13,278	0.02%
2021/08/10	10	45.59	3	45.58	45.55	7	13,322	0.05%
2021/08/09	16.1	45.64	3	45.85	45.85	13.1	13,401	0.10%
2021/08/06	12.1	46.13	11	46.08	46.05	1.1	13,317	0.01%
2021/08/05	110.4	46.30	10	46.20	46.35	100.4	13,269	0.76%	大買/
2021/08/04	73.2	51.93	2	51.90	51.90	71.2	12,479	0.57%
2021/08/03	5	51.86	2	51.80	52.10	3	12,408	0.02%
2021/08/02	51.3	51.61	0	0.00	51.80	51.3	12,169	0.42%
2021/07/30	15	51.87	1	51.90	51.80	14	11,948	0.12%
2021/07/29	1	52.10	0	0.00	52.40	1	11,920	0.01%
2021/07/28	1.1	52.00	0.1	52.50	52.10	0.9	11,887	0.01%
2021/07/27	0	0.00	0	53.00	53.00	0	11,895	0.00%
2021/07/26	5	53.38	1	53.50	53.10	4	11,977	0.03%
2021/07/22	2.2	52.31	0	0.00	52.20	2.2	12,113	0.02%
2021/07/21	0	0.00	2	52.35	52.50	-2	12,201	-0.02%
2021/07/20	3.1	52.13	4	52.10	52.00	-1	12,290	-0.01%
2021/07/19	1.1	51.83	0.5	52.10	52.50	0.6	12,521	0.00%
2021/07/15	10	51.91	1	51.90	51.90	9	13,526	0.07%
2021/07/14	0	0.00	1	52.60	52.50	-1	13,811	-0.01%
2021/07/13	0	0.00	8	52.75	52.60	-8	13,914	-0.06%
2021/07/12	1.1	52.50	12	52.70	52.70	-10.9	13,897	-0.08%
2021/07/09	7.2	52.74	10	52.63	52.80	-2.8	14,021	-0.02%
2021/07/08	10.5	52.85	35	52.83	53.00	-24.5	13,910	-0.18%
2021/07/07	0.5	51.70	4	51.48	51.70	-3.5	13,787	-0.03%
2021/07/06	3	50.83	0	0.00	51.00	3	13,683	0.02%
2021/07/05	2	51.10	10	50.96	51.00	-8	13,593	-0.06%
2021/07/01	2	50.60	1	50.60	50.60	1	13,569	0.01%
2021/06/30	7	50.83	3	50.83	50.70	4	13,613	0.03%
2021/06/29	0	0.00	0.2	51.10	50.70	-0.2	13,670	0.00%
2021/06/28	1	50.90	16	50.97	50.90	-15	13,734	-0.11%
2021/06/25	4	50.55	0	0.00	50.60	4	13,714	0.03%
2021/06/23	41	50.80	23	50.49	50.50	18	13,718	0.13%
2021/06/22	20	50.76	9	50.87	50.80	11	13,538	0.08%
2021/06/21	3	49.98	0.9	50.06	50.00	2.1	13,225	0.02%
2021/06/18	7	50.39	1	50.80	50.40	6	13,154	0.05%
2021/06/17	0	0.00	1	50.80	51.10	-1	13,078	-0.01%
2021/06/16	7	50.79	4	50.95	51.10	3	13,141	0.02%
2021/06/15	1	50.60	0.1	51.00	50.70	1	13,161	0.01%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/10	2	50.50	0	0.00	50.60	2	13,104	0.02%
2021/06/09	7	50.53	20	50.60	50.60	-13	13,056	-0.10%
2021/06/08	2	50.95	0	0.00	50.90	2	12,995	0.02%
2021/06/07	14	50.99	9	50.98	51.10	5	12,983	0.04%
2021/06/04	8	51.84	0	0.00	51.40	8	12,861	0.06%
2021/06/03	22	51.94	5	51.88	51.80	17	12,799	0.13%
2021/06/02	3	51.33	2	51.85	51.90	1	12,694	0.01%
2021/06/01	5	51.54	0	0.00	51.60	5	12,507	0.04%
2021/05/31	52	52.05	36	51.88	51.90	16	12,498	0.13%
2021/05/28	0	0.00	1	50.30	50.40	-1	12,277	-0.01%
2021/05/27	1	49.80	7	50.21	50.20	-6	12,195	-0.05%
2021/05/26	4	49.95	1	50.10	50.10	3	12,238	0.02%
2021/05/25	7	50.37	2	50.50	50.30	5	12,201	0.04%
2021/05/24	3	50.40	3	50.43	50.30	0	12,192	0.00%
2021/05/21	1	50.60	6	51.42	50.60	-5	12,257	-0.04%
2021/05/20	0	49.85	7.3	50.11	50.10	-7.3	12,231	-0.06%
2021/05/19	5	49.67	4.3	49.56	49.85	0.7	12,225	0.01%
2021/05/18	12	49.50	14	49.38	49.95	-2	12,155	-0.02%
2021/05/17	9	47.82	6	48.30	48.45	3	12,062	0.02%
2021/05/14	4	48.88	12	49.13	49.00	-8	11,864	-0.07%
2021/05/13	11	47.20	9	48.30	47.95	2	11,669	0.02%
2021/05/12	25	48.79	12.3	49.01	48.55	12.7	11,431	0.11%
2021/05/11	7	50.69	10.1	50.84	50.10	-3.1	10,915	-0.03%
2021/05/10	1	50.80	2	50.65	50.90	-1	10,572	-0.01%
2021/05/07	10.3	50.38	0	0.00	50.30	10.3	10,486	0.10%
2021/05/06	6.1	49.77	1.2	50.17	50.40	4.9	10,473	0.05%
2021/05/05	2	49.68	20	49.58	49.30	-18	10,288	-0.17%
2021/05/04	21	48.76	2	49.62	48.55	19	10,187	0.19%
2021/05/03	6	49.57	19	49.64	49.60	-13	9,910	-0.13%
2021/04/29	3	49.97	7	50.00	49.95	-4	9,850	-0.04%
2021/04/28	23	50.19	3	50.37	50.20	20	9,744	0.21%
2021/04/27	17	50.38	1	50.30	50.30	16	9,655	0.17%
2021/04/26	10	50.33	8	50.71	50.80	2	9,515	0.02%
2021/04/23	26.1	50.27	10	50.16	50.20	16.1	9,403	0.17%
2021/04/22	83.3	52.62	34.5	52.99	51.60	48.8	9,290	0.53%
2021/04/21	21.3	51.00	29.1	52.07	52.20	-7.8	8,729	-0.09%
2021/04/20	33.5	51.51	34.1	50.83	50.70	-0.6	8,278	-0.01%
2021/04/19	4.4	49.59	24	49.83	50.00	-19.6	7,927	-0.25%
2021/04/16	2.1	48.52	4.1	48.84	48.95	-2	7,718	-0.03%
2021/04/15	13	48.39	4	48.31	48.30	9	7,601	0.12%
2021/04/14	1	47.10	11	47.32	47.40	-10	7,401	-0.14%
2021/04/13	8	47.35	13	47.28	47.35	-5	7,295	-0.07%
2021/04/12	2	46.78	0	0.00	46.80	2	7,099	0.03%
2021/04/09	3.8	46.75	0	0.00	46.70	3.8	6,989	0.05%
2021/04/08	11	46.92	1	46.85	46.90	10	6,896	0.15%
2021/04/07	4	46.91	10	46.90	47.00	-6	6,870	-0.09%
2021/04/06	5	47.00	17	47.02	47.10	-12	6,824	-0.18%
2021/04/01	11	47.17	10	47.35	47.10	1	6,725	0.01%
2021/03/31	4.9	47.06	3.1	47.45	47.80	1.8	6,566	0.03%
2021/03/30	1	46.80	4	46.95	46.80	-3	6,465	-0.05%
2021/03/29	1	46.65	18.5	46.71	46.80	-17.5	6,422	-0.27%
2021/03/26	9	46.42	0	0.00	46.50	9	6,376	0.14%
2021/03/25	0	0.00	3	45.93	46.00	-3	6,283	-0.05%
2021/03/23	1	45.75	2	45.73	45.95	-1	6,426	-0.02%
2021/03/22	4	45.23	8	45.50	45.80	-4	6,406	-0.06%
2021/03/19	0	0.00	1	43.90	44.40	-1	6,194	-0.02%
2021/03/18	1	44.80	6	44.47	44.35	-5	6,098	-0.08%
2021/03/17	1	43.90	6	44.08	44.00	-5	6,039	-0.08%
2021/03/16	1.3	43.73	13	44.07	44.05	-11.8	6,002	-0.20%
2021/03/15	0	0.00	8	43.99	43.75	-8	6,023	-0.13%
2021/03/12	0	0.00	2	43.80	43.90	-2	6,002	-0.03%
2021/03/11	0.2	43.95	8	44.09	43.90	-7.9	6,049	-0.13%
2021/03/10	6.1	43.70	1	43.95	43.75	5.1	6,056	0.08%
2021/03/09	2	43.85	1	43.85	43.90	1	6,065	0.02%
2021/03/08	7.8	43.27	6	43.55	43.45	1.8	6,040	0.03%
2021/03/05	0.1	43.11	1	43.10	43.15	-0.9	5,986	-0.01%
2021/03/04	20.1	42.90	0	0.00	43.20	20.1	6,171	0.33%
2021/03/03	2	43.05	1	43.15	43.10	1	6,118	0.02%
2021/03/02	1	42.90	1	42.80	42.50	0	6,027	0.00%
2021/02/26	0	42.70	2	42.60	42.65	-2	5,967	-0.03%
2021/02/25	0	43.15	3	43.30	43.30	-3	5,802	-0.05%
2021/02/24	2	42.90	5	42.95	43.00	-3	5,775	-0.05%
2021/02/23	3.1	42.90	2	43.05	43.00	1.1	5,737	0.02%
2021/02/22	3.1	41.83	16	42.62	42.75	-12.9	5,668	-0.23%
2021/02/19	4.2	41.30	0	0.00	41.80	4.2	5,502	0.08%
2021/02/17	1	40.70	0	0.00	41.15	1	5,481	0.02%
2021/02/05	2	40.75	0	0.00	40.90	2	5,433	0.04%
2021/02/04	4	40.73	0	0.00	40.70	4	5,499	0.07%
2021/02/03	0	0.00	2	41.00	41.05	-2	5,632	-0.04%
2021/02/01	1	40.50	0	0.00	40.45	1	5,633	0.02%
2021/01/29	10	40.15	0	0.00	40.00	10	5,625	0.18%
2021/01/28	14	40.24	0	0.00	40.35	14	5,566	0.25%
2021/01/26	1	40.70	0	0.00	40.55	1	5,524	0.02%
2021/01/25	3	40.97	0	0.00	40.85	3	5,507	0.05%
2021/01/22	4	40.85	19	40.55	40.75	-15	5,522	-0.27%
2021/01/21	10	41.25	8	41.05	41.05	2	5,465	0.04%
2021/01/20	5	41.22	0.1	41.65	41.45	4.9	5,505	0.09%
2021/01/19	1	42.00	1.3	42.01	42.15	-0.3	5,389	-0.01%
2021/01/18	1	41.55	0	0.00	41.85	1	5,371	0.02%
2021/01/15	14	41.89	2	41.80	41.80	12	5,318	0.23%
2021/01/14	11	42.53	0	0.00	42.55	11	5,250	0.21%
2021/01/12	0	0.00	1	43.00	42.90	-1	5,230	-0.02%
2021/01/08	0	0.00	2	43.33	43.45	-2	5,264	-0.04%
2021/01/07	0	0.00	1	43.40	43.25	-1	5,272	-0.02%
2021/01/06	1	43.00	0	0.00	43.15	1	5,240	0.02%
2021/01/05	1	43.05	0	0.00	43.00	1	5,213	0.02%
2020/12/30	0	0.00	2	43.08	43.15	-2	5,264	-0.04%
2020/12/28	0	0.00	1	42.95	43.05	-1	5,247	-0.02%
2020/12/25	0	0.00	3	42.75	42.70	-3	5,243	-0.06%
2020/12/24	1	42.40	0	0.00	42.30	1	5,243	0.02%
2020/12/22	4	42.71	0	0.00	42.70	4	5,163	0.08%
2020/12/21	0	0.00	1	42.90	43.05	-1	5,223	-0.02%
2020/12/18	3	42.95	0	0.00	42.50	3	5,168	0.06%
2020/12/16	0	0.00	2	43.20	43.85	-2	5,058	-0.04%
2020/12/15	0	0.00	1	42.95	42.95	-1	5,081	-0.02%
2020/12/14	1	42.80	0	0.00	42.80	1	5,079	0.02%
2020/12/08	4	44.00	2	44.25	44.00	2	5,048	0.04%
2020/12/07	4	43.95	0	0.00	44.15	4	5,056	0.08%
2020/12/04	1	44.05	19	43.98	43.95	-18	5,006	-0.36%
2020/12/03	1	43.60	2	43.60	43.60	-1	4,959	-0.02%
2020/12/02	1	43.25	0	0.00	43.25	1	4,938	0.02%
2020/11/27	0	0.00	3.3	43.93	44.10	-3.3	4,964	-0.07%
2020/11/26	0	0.00	2	43.95	44.00	-2	5,023	-0.04%
2020/11/25	1	43.85	2	43.70	43.70	-1	5,101	-0.02%
2020/11/24	0	0.00	1	44.15	43.75	-1	5,153	-0.02%
2020/11/23	0	0.00	1	44.30	44.15	-1	5,153	-0.02%
2020/11/18	0	0.00	3	44.52	44.50	-3	5,247	-0.06%
2020/11/17	1	44.35	8	44.34	44.40	-7	5,292	-0.13%
2020/11/16	2	43.98	10	44.00	43.95	-8	5,341	-0.15%
2020/11/13	11	43.33	0	0.00	43.70	11	5,425	0.20%
2020/11/12	1	43.50	2	43.70	43.70	-1	5,598	-0.02%
2020/11/11	0	0.00	6	43.27	43.65	-6	5,728	-0.10%
2020/11/10	0	0.00	1	42.35	42.25	-1	5,651	-0.02%
2020/11/09	0	0.00	1	42.00	42.00	-1	5,654	-0.02%
2020/11/06	0	0.00	2	41.80	41.85	-2	5,732	-0.03%
2020/11/05	0	0.00	6	42.03	42.00	-6	5,762	-0.10%
2020/11/04	0	0.00	6	41.96	42.20	-6	5,803	-0.10%
2020/11/03	0	0.00	1	42.10	42.00	-1	5,862	-0.02%
2020/11/02	0	0.00	3	41.68	41.75	-3	5,897	-0.05%
2020/10/30	0	0.00	2	41.23	41.15	-2	6,007	-0.03%
2020/10/29	0	0.00	5	41.40	41.00	-5	6,036	-0.08%
2020/10/28	0	0.00	4	41.78	41.90	-4	6,086	-0.07%
2020/10/27	0	0.00	3.2	41.30	41.25	-3.2	6,134	-0.05%
2020/10/26	0	0.00	1	41.25	41.25	-1	6,251	-0.02%
2020/10/21	1	41.00	1	41.20	41.00	0	6,647	0.00%
2020/10/20	0	0.00	3	41.08	40.80	-3	6,693	-0.04%
2020/10/19	2	41.00	2	41.15	41.00	0	7,223	0.00%
2020/10/15	6	40.41	1	40.60	40.40	5	7,855	0.06%
2020/10/14	5	40.36	0	0.00	40.30	5	8,023	0.06%
2020/10/13	1	40.55	0	0.00	40.55	1	8,126	0.01%
2020/10/12	6	40.78	0	0.00	40.70	6	8,301	0.07%
2020/10/08	3	41.02	0	0.00	41.10	3	8,409	0.04%
2020/10/07	2	41.28	0	0.00	41.20	2	8,492	0.02%
2020/10/06	0	0.00	1	41.70	41.80	-1	8,616	-0.01%
2020/10/05	1	41.15	0	0.00	41.15	1	8,728	0.01%
2020/09/30	0	0.00	3	41.68	41.50	-3	8,892	-0.03%
2020/09/28	0	0.00	1	41.20	41.40	-1	9,145	-0.01%
2020/09/25	1	40.90	0	0.00	40.80	1	9,246	0.01%
2020/09/24	6	40.29	0	0.00	40.20	6	9,298	0.06%
2020/09/22	0	0.00	1	41.55	41.50	-1	9,410	-0.01%
2020/09/21	8	42.24	0	0.00	41.90	8	9,474	0.08%
2020/09/18	0	0.00	12	42.65	42.70	-12	9,570	-0.13%
2020/09/17	1	42.25	0	0.00	42.40	1	9,619	0.01%
2020/09/11	0	0.00	5	42.35	42.20	-5	10,016	-0.05%
2020/09/10	2	42.50	1	42.70	42.60	1	10,141	0.01%
2020/09/09	0	0.00	2	42.20	42.60	-2	10,222	-0.02%
2020/09/08	3	42.47	1	42.40	42.35	2	10,239	0.02%
2020/09/07	2	42.20	0	0.00	42.30	2	10,295	0.02%
2020/09/04	1	41.60	3	41.63	41.70	-2	10,346	-0.02%
2020/09/03	3	42.00	1	42.25	41.75	2	10,357	0.02%
2020/09/02	2	41.43	0	0.00	41.60	2	10,356	0.02%
2020/09/01	5	42.00	0	0.00	42.00	5	10,269	0.05%
2020/08/31	0	0.00	2	43.05	42.50	-2	10,251	-0.02%
2020/08/28	5	42.20	2	42.55	42.45	3	10,255	0.03%
2020/08/27	0	0.00	11	42.72	42.65	-11	10,311	-0.11%
2020/08/26	1	42.90	1	42.90	42.85	0	10,358	0.00%
2020/08/25	0	0.00	6	43.36	43.35	-6	10,359	-0.06%
2020/08/24	0	0.00	1	43.50	43.30	-1	10,380	-0.01%
2020/08/21	4	43.30	2	43.28	43.40	2	10,375	0.02%
2020/08/20	1	42.35	0	0.00	42.25	1	10,332	0.01%
2020/08/19	1	43.30	1	43.70	43.15	0	10,235	0.00%
2020/08/18	4	43.00	10	43.33	43.30	-6	10,122	-0.06%
2020/08/17	3	42.57	10	42.47	42.50	-7	9,938	-0.07%
2020/08/14	1	41.50	1	41.20	41.50	0	9,800	0.00%
2020/08/12	2	40.80	0	0.00	40.75	2	9,859	0.02%
2020/08/11	3	40.97	0	0.00	40.95	3	9,856	0.03%
2020/08/07	4	41.10	10	41.20	41.05	-6	9,923	-0.06%
2020/08/05	11	40.86	1	40.90	40.85	10	9,848	0.10%
2020/08/04	15	40.26	0	0.00	40.45	15	9,789	0.15%
2020/07/31	7	39.94	0	0.00	39.95	7	9,749	0.07%
2020/07/30	4	39.84	4	39.73	40.00	0	9,681	0.00%
2020/07/29	5	39.88	0	0.00	39.65	5	9,649	0.05%
2020/07/28	4	40.05	2	40.28	39.80	2	9,557	0.02%
2020/07/27	2	40.85	22	41.12	40.70	-20	9,504	-0.21%
2020/07/24	1	41.85	22	42.15	41.85	-21	9,416	-0.22%
2020/07/23	43	42.05	0	0.00	41.90	43	9,392	0.46%
2020/07/22	71	46.46	4	46.15	46.30	67	8,867	0.76%
2020/07/21	16	46.24	40	46.25	46.45	-24	8,589	-0.28%
2020/07/20	20	45.50	1	45.50	45.50	19	8,305	0.23%
2020/07/17	1	45.30	4	46.00	45.30	-3	8,183	-0.04%
2020/07/16	16	45.73	5	46.10	45.40	11	8,127	0.14%
2020/07/14	2	46.70	8	46.65	46.50	-6	7,886	-0.08%
2020/07/13	2	46.35	0	0.00	46.40	2	7,835	0.03%
2020/07/09	0	0.00	9	46.53	46.05	-9	7,768	-0.12%
2020/07/08	0	0.00	8	45.96	45.80	-8	7,614	-0.11%
2020/07/07	0	0.00	8	45.93	45.75	-8	7,485	-0.11%
2020/07/06	3	45.37	0	0.00	45.60	3	7,467	0.04%
2020/07/03	3	44.80	3	44.98	45.00	0	7,630	0.00%
2020/07/02	3	44.45	1	44.45	44.50	2	7,713	0.03%
2020/07/01	0	0.00	2	44.50	44.10	-2	7,680	-0.03%
2020/06/30	1	43.65	2	44.10	43.60	-1	7,687	-0.01%
2020/06/24	7	43.76	0	0.00	43.45	7	7,611	0.09%
2020/06/23	0	0.00	3	43.35	43.25	-3	7,624	-0.04%
2020/06/19	1	42.95	0	0.00	43.45	1	7,656	0.01%
2020/06/18	4	43.23	0	0.00	43.35	4	7,514	0.05%
2020/06/17	10	43.50	4.1	43.86	43.40	5.9	7,581	0.08%
2020/06/16	4	43.56	0	0.00	43.90	4	7,626	0.05%
2020/06/15	1	43.70	0	0.00	43.60	1	7,802	0.01%
2020/06/12	2	43.78	7	43.79	44.05	-5	7,882	-0.06%
2020/06/11	5	44.33	0.5	44.15	44.15	4.5	8,061	0.06%
2020/06/10	0	0.00	2	44.85	44.80	-2	8,170	-0.02%
2020/06/09	0	0.00	1	44.70	44.85	-1	8,391	-0.01%
2020/06/08	0	0.00	2	45.15	45.15	-2	8,503	-0.02%
2020/06/05	5	44.88	0	0.00	45.20	5	8,609	0.06%
2020/06/04	2	44.80	0	0.00	44.70	2	8,734	0.02%
2020/06/03	0	0.00	3	45.05	45.20	-3	8,776	-0.03%
2020/06/02	3	44.30	0	0.00	44.40	3	8,730	0.03%
2020/05/29	0	0.00	2.1	43.40	43.55	-2.1	8,764	-0.02%
2020/05/28	2	43.55	0	0.00	43.25	2	8,961	0.02%
2020/05/27	2	43.95	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	11	44.35	44.20	-11	9,195	-0.12%
2020/05/21	0	0.00	2	44.00	44.00	-2	9,627	-0.02%
2020/05/19	0	0.00	8	43.96	44.05	-8	9,682	-0.08%
2020/05/18	3	43.48	0	0.00	43.60	3	9,637	0.03%
2020/05/15	0	0.00	11	43.85	43.95	-11	9,604	-0.11%
2020/05/14	11	43.78	4	43.75	43.80	7	9,578	0.07%
2020/05/13	0	0.00	2	43.95	43.95	-2	9,613	-0.02%
2020/05/12	4	44.43	0	0.00	44.20	4	9,677	0.04%
2020/05/11	1.2	44.25	1	44.70	44.50	0.2	9,678	0.00%
2020/05/08	1	44.05	1	44.05	44.00	0	9,653	0.00%
2020/05/07	10	43.65	0	0.00	43.60	10	9,620	0.10%
2020/05/06	2	43.35	0.4	43.50	43.45	1.7	9,674	0.02%
2020/05/05	3	43.53	1	43.80	43.80	2	9,701	0.02%
2020/04/30	0	0.00	6	43.51	43.90	-6	9,867	-0.06%
2020/04/29	0	0.00	3	42.75	42.95	-3	9,944	-0.03%
2020/04/28	5.1	42.12	0	0.00	42.05	5.1	10,132	0.05%
2020/04/27	0	0.00	0.1	42.25	42.25	-0.1	10,494	0.00%
2020/04/24	1	41.80	0	0.00	41.70	1	10,487	0.01%
2020/04/23	1	42.10	0	0.00	41.60	1	10,479	0.01%
2020/04/22	7	41.64	5	41.70	41.55	2	10,401	0.02%
2020/04/21	3	42.38	1	42.20	42.25	2	10,405	0.02%
2020/04/20	1	43.35	0	0.00	43.35	1	10,376	0.01%
2020/04/17	1	43.25	1	43.45	43.50	0	10,436	0.00%
2020/04/16	2	43.28	100	43.20	43.25	-98	10,348	-0.95%
2020/04/14	6.4	42.65	1	42.50	42.70	5.4	10,303	0.05%
2020/04/13	102	41.95	1	42.00	41.90	101	10,296	0.98%	大買/鉅額交易
2020/04/10	3	41.97	0	0.00	42.15	3	10,379	0.03%
2020/04/09	4	41.86	1.1	41.68	42.00	2.9	10,474	0.03%
2020/04/08	17	42.12	2	42.55	42.00	15	10,466	0.14%
2020/04/07	1	39.40	4	40.03	39.90	-3	10,282	-0.03%
2020/04/01	1	38.75	0	0.00	38.60	1	10,306	0.01%
2020/03/30	0	0.00	1	39.45	39.10	-1	10,235	-0.01%
2020/03/27	3	39.35	2	39.23	38.70	1	10,350	0.01%
2020/03/26	1	38.90	0	0.00	38.80	1	10,427	0.01%
2020/03/25	2	39.60	1	39.45	39.20	1	10,617	0.01%
2020/03/24	3	39.65	0	0.00	39.00	3	10,621	0.03%
2020/03/23	1	39.05	0	0.00	38.10	1	10,554	0.01%
2020/03/20	1	36.05	4	37.58	39.20	-3	10,520	-0.03%
2020/03/19	1	35.70	3	36.15	35.65	-2	10,417	-0.02%
2020/03/18	6	37.63	5	38.00	37.50	1	10,315	0.01%
2020/03/17	3	39.65	5	39.70	38.25	-2	10,372	-0.02%
2020/03/16	2	40.10	8.2	40.01	39.80	-6.2	10,261	-0.06%
2020/03/13	8	38.85	1	39.85	41.00	7	10,129	0.07%
2020/03/12	2	41.75	0	0.00	41.40	2	9,965	0.02%
2020/03/11	0	0.00	1	42.10	42.55	-1	9,859	-0.01%
2020/03/10	8	41.96	6	41.91	42.00	2	9,779	0.02%
2020/03/09	0	0.00	5	43.16	43.20	-5	9,659	-0.05%
2020/03/04	0	0.00	4	43.45	43.40	-4	9,816	-0.04%
2020/03/03	3	43.48	1	44.50	43.10	2	9,770	0.02%
2020/03/02	1	43.50	1	44.35	43.90	0	9,544	0.00%
2020/02/27	1	44.45	0	0.00	44.35	1	9,596	0.01%
2020/02/26	6	43.99	0	0.00	44.30	6	9,576	0.06%
2020/02/25	9	44.98	0	0.00	44.85	9	9,458	0.10%
2020/02/24	2	45.35	1	45.90	46.15	1	9,339	0.01%
2020/02/21	4	45.55	2	46.05	46.25	2	9,573	0.02%
2020/02/20	16	46.40	0	0.00	46.15	16	9,598	0.17%
2020/02/18	7	46.64	0	0.00	47.35	7	9,871	0.07%
2020/02/14	0	0.00	5	46.61	46.95	-5	9,959	-0.05%
2020/02/13	0	0.00	4	46.29	46.45	-4	9,912	-0.04%
2020/02/06	2	46.00	6	45.88	45.95	-4	9,857	-0.04%
2020/02/05	1	45.10	3	45.35	45.10	-2	9,833	-0.02%
2020/02/04	9	45.32	18	45.00	45.50	-9	9,720	-0.09%
2020/02/03	2	43.50	2	42.75	45.00	0	9,719	0.00%
2020/01/31	10.2	45.29	2	45.35	45.15	8.2	9,652	0.08%
2020/01/30	22	45.98	12	46.04	44.90	10	9,480	0.11%
2020/01/17	0	0.00	1	48.85	48.85	-1	9,088	-0.01%
2020/01/15	4	48.58	0	0.00	48.50	4	9,122	0.04%
2020/01/13	19	48.83	2	49.15	48.95	17	9,156	0.19%
2020/01/10	1	48.50	0	0.00	48.60	1	9,255	0.01%
2020/01/08	1	47.90	10	48.42	48.55	-9	9,340	-0.10%
2020/01/07	0	0.00	5	48.10	48.35	-5	9,292	-0.05%
2020/01/06	2	48.23	0	0.00	48.30	2	9,220	0.02%
2020/01/03	5	48.59	7	48.66	48.80	-2	9,166	-0.02%
2020/01/02	2.6	48.82	8.6	48.73	48.90	-6	9,097	-0.07%
2019/12/31	5	48.15	0	0.00	47.95	5	8,981	0.06%
2019/12/30	6	48.04	12	48.48	48.15	-6	8,980	-0.07%
2019/12/27	3	47.23	0	0.00	47.70	3	8,848	0.03%
2019/12/26	5	47.10	0	0.00	47.30	5	8,806	0.06%
2019/12/25	2.5	47.30	1	48.00	47.25	1.5	8,788	0.02%
2019/12/24	7	47.81	4	48.13	47.60	3	8,717	0.03%
2019/12/23	1.6	47.75	1.6	48.06	48.15	0	8,555	0.00%
2019/12/20	0	0.00	8	48.03	47.80	-8	8,446	-0.09%
2019/12/19	1	47.90	0	0.00	47.70	1	8,222	0.01%
2019/12/18	0	0.00	1	47.95	47.95	-1	8,241	-0.01%
2019/12/17	0	0.00	2	47.58	47.65	-2	8,245	-0.02%
2019/12/16	1	47.15	0	0.00	47.15	1	8,209	0.01%
2019/12/13	4	47.48	7	47.43	47.40	-3	8,195	-0.04%
2019/12/12	3.6	47.16	5.6	47.18	47.45	-2	8,048	-0.03%
2019/12/11	2.6	46.57	3.8	46.77	46.80	-1.2	7,924	-0.01%
2019/12/10	2	46.25	0	0.00	46.30	2	7,826	0.03%
2019/12/06	0	0.00	4	46.25	46.45	-4	7,852	-0.05%
2019/12/05	1	45.65	0	0.00	45.80	1	7,814	0.01%
2019/12/04	0	0.00	2	45.85	46.10	-2	7,818	-0.03%
2019/12/03	1	46.00	1	45.95	46.00	0	7,806	0.00%
2019/12/02	9	45.20	2	45.53	45.10	7	7,715	0.09%
2019/11/29	9	45.72	0	0.00	45.45	9	7,722	0.12%
2019/11/28	4	46.10	8	46.21	46.25	-4	7,714	-0.05%
2019/11/27	2	46.00	0	0.00	46.45	2	7,795	0.03%
2019/11/26	5	46.10	7	46.40	46.10	-2	7,779	-0.03%
2019/11/25	2	46.00	2	46.10	46.15	0	7,539	0.00%
2019/11/22	0	0.00	1	46.05	46.45	-1	7,549	-0.01%
2019/11/21	1	46.00	1	46.25	46.15	0	7,518	0.00%
2019/11/20	1.8	46.16	13.8	45.84	46.20	-12.1	7,419	-0.16%
2019/11/19	4	44.35	3	44.92	45.05	1	7,151	0.01%
2019/11/18	0	0.00	2	45.00	44.85	-2	7,071	-0.03%
2019/11/15	11	44.47	21	44.07	44.75	-10	6,977	-0.14%
2019/11/14	1	43.15	1	43.45	43.30	0	6,850	0.00%
2019/11/13	2	42.98	6	43.00	42.85	-4	6,858	-0.06%
2019/11/11	2	42.75	1	42.80	42.80	1	7,016	0.01%
2019/11/08	6	43.15	0	0.00	43.30	6	7,025	0.09%
2019/11/06	2	43.20	1	43.30	43.10	1	7,102	0.01%
2019/11/05	10	43.30	0.1	43.45	43.45	9.9	7,078	0.14%
2019/11/04	1	43.15	1	43.25	43.50	0	7,109	0.00%
2019/11/01	4	43.13	0	0.00	43.10	4	7,128	0.06%
2019/10/31	3.5	43.14	0	0.00	43.05	3.5	7,196	0.05%
2019/10/30	5	43.16	4	43.25	43.35	1	7,130	0.01%
2019/10/29	6	43.50	0	0.00	43.50	6	7,109	0.08%
2019/10/28	15	43.58	0	0.00	43.50	15	7,115	0.21%
2019/10/25	6	43.73	2	43.50	43.70	4	7,146	0.06%
2019/10/23	1	43.80	0	0.00	43.75	1	7,298	0.01%
2019/10/22	0	0.00	6	44.30	44.15	-6	7,586	-0.08%
2019/10/21	0	0.00	7	44.21	44.20	-7	7,765	-0.09%
2019/10/18	7	43.81	30	43.85	43.50	-23	7,825	-0.29%
2019/10/17	0	0.00	6	43.35	43.40	-6	7,793	-0.08%
2019/10/16	13	42.78	0	0.00	42.75	13	7,753	0.17%
2019/10/14	0	0.00	1	42.80	42.90	-1	7,831	-0.01%
2019/10/08	3	42.75	1	42.85	42.85	2	8,176	0.02%
2019/10/04	2	41.93	0	0.00	42.05	2	8,578	0.02%
2019/10/03	4	42.45	2	42.40	42.35	2	8,621	0.02%
2019/10/02	3	42.97	0	0.00	42.70	3	8,608	0.03%
2019/09/27	0	0.00	1	43.35	43.30	-1	8,663	-0.01%
2019/09/24	1	43.10	0	0.00	43.30	1	8,733	0.01%
2019/09/23	1	43.55	0	0.00	43.15	1	8,802	0.01%
2019/09/20	2	43.55	1	43.85	43.65	1	8,875	0.01%
2019/09/19	2	43.55	6	43.63	43.60	-4	8,840	-0.05%
2019/09/17	2	43.95	0	0.00	44.00	2	8,786	0.02%
2019/09/10	2	44.80	0.1	43.85	43.85	1.9	8,897	0.02%
2019/09/09	1	44.30	1	44.40	44.50	0	8,836	0.00%
2019/09/06	2	44.20	0	0.00	43.85	2	8,824	0.02%
2019/09/04	1	44.20	4	44.19	44.05	-3	8,861	-0.03%
2019/09/03	6.4	44.21	1	44.30	44.30	5.4	8,927	0.06%
2019/09/02	0	0.00	9	43.25	43.65	-9	8,847	-0.10%
2019/08/29	0	0.00	0	42.20	42.15	0	8,775	0.00%
2019/08/27	1	42.00	0	0.00	41.75	1	8,907	0.01%
2019/08/26	0	0.00	1.4	42.36	42.25	-1.4	8,891	-0.02%
2019/08/22	2	42.20	0	0.00	41.95	2	9,065	0.02%
2019/08/21	0	0.00	1	42.65	42.05	-1	9,188	-0.01%
2019/08/20	1	42.15	0	0.00	42.50	1	9,198	0.01%
2019/08/19	1	42.70	0	0.00	42.60	1	9,228	0.01%
2019/08/16	0	0.00	6	42.27	42.70	-6	9,224	-0.07%
2019/08/15	0	0.00	4	42.00	41.80	-4	9,144	-0.04%
2019/08/14	0	0.00	4	41.35	41.35	-4	9,127	-0.04%
2019/08/13	3.2	40.63	1	40.60	40.40	2.2	9,205	0.02%
2019/08/12	4	40.75	0	0.00	41.00	4	9,418	0.04%
2019/08/08	1	40.65	2	41.15	41.20	-1	9,680	-0.01%
2019/08/07	4	40.80	0	0.00	40.45	4	9,608	0.04%
2019/08/06	4.2	40.42	4	40.55	40.65	0.2	9,668	0.00%
2019/08/02	2	41.00	2	41.10	41.00	0	9,556	0.00%
2019/08/01	6	41.53	1	41.50	41.40	5	9,485	0.05%
2019/07/31	1	42.00	0	0.00	41.80	1	9,412	0.01%
2019/07/30	2	42.15	1	42.10	42.10	1	9,369	0.01%
2019/07/26	2	42.18	0	0.00	42.25	2	9,296	0.02%
2019/07/25	24	42.02	0	0.00	42.10	24	9,293	0.26%
2019/07/24	16	43.30	10	43.43	42.90	6	9,150	0.07%
2019/07/23	6	46.51	0	0.00	46.80	6	8,840	0.07%
2019/07/22	2	46.40	0	0.00	46.35	2	8,623	0.02%
2019/07/17	4	46.38	0	0.00	46.55	4	8,465	0.05%
2019/07/15	5	46.07	6	45.91	46.05	-1	8,419	-0.01%
2019/07/12	2	45.93	1	46.15	46.10	1	8,407	0.01%
2019/07/11	4	47.61	1	47.10	47.15	3	8,162	0.04%
2019/07/10	0	0.00	1	48.45	48.50	-1	7,895	-0.01%
2019/07/09	1	48.10	3	48.23	48.05	-2	7,845	-0.03%
2019/07/08	1	47.80	0	0.00	48.00	1	7,781	0.01%
2019/07/05	0	0.00	1	48.40	48.45	-1	7,877	-0.01%
2019/07/04	0	0.00	0.1	47.50	47.60	-0.1	7,931	0.00%
2019/07/03	1	47.80	1	48.20	48.00	0	7,935	0.00%
2019/06/28	1	47.90	0	0.00	47.55	1	8,046	0.01%
2019/06/27	3.5	48.61	7.5	48.48	48.90	-4	8,111	-0.05%
2019/06/24	1	47.30	1	47.45	47.45	0	8,370	0.00%
2019/06/21	1	46.80	2	47.50	46.65	-1	8,483	-0.01%
2019/06/20	1	47.45	1	47.95	47.65	0	8,506	0.00%
2019/06/19	0.5	47.15	0.6	47.15	47.40	-0.1	8,616	0.00%
2019/06/18	0.6	46.80	1.7	46.89	47.00	-1.1	8,755	-0.01%
2019/06/17	1	46.70	1	46.95	46.75	0	8,778	0.00%
2019/06/14	0	0.00	3	46.18	46.35	-3	8,916	-0.03%
2019/06/13	1	45.85	3	46.32	46.15	-2	9,195	-0.02%
2019/06/11	1.7	46.41	1.8	46.30	46.75	-0.1	9,272	0.00%
2019/06/10	3.8	45.74	0.8	45.70	45.90	3	9,217	0.03%
2019/06/06	1	45.85	1	45.95	45.85	0	9,214	0.00%
2019/06/05	0.8	45.40	1.8	45.51	45.65	-1	9,188	-0.01%
2019/06/03	2	45.15	18	44.60	45.50	-16	9,094	-0.18%
2019/05/31	2.8	44.76	6.9	44.98	45.10	-4.1	9,022	-0.05%
2019/05/30	1	43.80	4	44.65	44.95	-3	8,920	-0.03%
2019/05/29	1	42.90	0	0.00	43.85	1	8,859	0.01%
2019/05/27	0	0.00	1	43.65	43.45	-1	8,844	-0.01%
2019/05/24	1	43.80	0	0.00	43.75	1	8,963	0.01%
2019/05/23	2	44.18	0	0.00	43.90	2	8,963	0.02%
2019/05/22	2	43.83	4	44.15	43.90	-2	9,000	-0.02%
2019/05/21	0.9	44.30	5.9	44.22	44.40	-5	9,103	-0.06%
2019/05/20	1	43.75	86	44.05	44.00	-85	8,995	-0.94%
2019/05/17	55.9	43.63	6.9	43.70	43.75	49	8,910	0.55%
2019/05/16	2.9	42.50	1.4	42.50	42.65	1.5	8,716	0.02%
2019/05/14	2	40.55	15	40.70	41.00	-13	8,615	-0.15%
2019/05/08	0	0.00	5	42.23	42.05	-5	8,908	-0.06%
2019/05/07	2	41.60	2	42.00	42.10	0	8,984	0.00%
2019/05/06	2	41.55	0	0.00	41.60	2	9,016	0.02%
2019/05/03	3	42.30	22	42.30	42.35	-19	9,044	-0.21%
2019/05/02	0	0.00	1	42.05	42.05	-1	9,095	-0.01%
2019/04/29	0	0.00	5	41.40	41.50	-5	9,114	-0.05%
2019/04/26	0	0.00	1	40.80	41.10	-1	9,178	-0.01%
2019/04/24	1	40.65	0	0.00	40.90	1	9,213	0.01%
2019/04/19	0	0.00	1	41.25	41.40	-1	9,239	-0.01%
2019/04/18	0	0.00	1	41.10	41.15	-1	9,356	-0.01%
2019/04/16	0	0.00	2	41.60	41.75	-2	9,363	-0.02%
2019/04/15	2	41.63	0	0.00	41.65	2	9,403	0.02%
2019/04/12	0	0.00	1	41.60	41.65	-1	9,392	-0.01%
2019/04/11	0	0.00	1	41.65	41.65	-1	9,363	-0.01%
2019/04/10	3	41.30	1	41.25	41.30	2	9,228	0.02%
2019/04/09	1	41.10	2	41.33	41.30	-1	9,145	-0.01%
2019/04/08	0	0.00	1	41.10	41.30	-1	9,098	-0.01%
2019/04/03	15	41.05	0	0.00	41.30	15	9,000	0.17%
2019/04/02	0	0.00	3	41.10	41.25	-3	8,939	-0.03%
2019/04/01	0	0.00	6	40.57	40.50	-6	8,800	-0.07%
2019/03/29	0	0.00	3	40.08	40.10	-3	8,582	-0.03%
2019/03/28	0	0.00	2	39.95	39.85	-2	8,537	-0.02%
2019/03/26	1	39.50	0	0.00	40.00	1	8,306	0.01%
2019/03/25	2	39.33	3	39.78	40.00	-1	8,302	-0.01%
2019/03/22	13	39.92	1	39.55	39.50	12	8,312	0.14%
2019/03/21	0	0.00	100	39.24	39.50	-100	8,244	-1.21%
2019/03/19	0	0.00	1	38.05	38.00	-1	8,033	-0.01%
2019/03/18	13	38.08	0	0.00	37.65	13	7,933	0.16%
2019/03/15	0	0.00	2	39.13	39.00	-2	7,615	-0.03%
2019/03/13	0	0.00	53	38.89	38.90	-53	7,467	-0.71%
2019/03/06	10	38.10	0	0.00	38.40	10	8,188	0.12%
2019/03/04	10	37.95	10	38.50	38.25	0	8,420	0.00%
2019/02/26	0	0.00	2	38.60	38.60	-2	8,290	-0.02%
2019/02/25	6	37.83	0	0.00	37.85	6	8,173	0.07%
2019/02/21	2	38.05	16	39.00	38.85	-14	8,021	-0.17%
2019/02/15	2	37.65	2	37.90	37.90	0	7,906	0.00%
2019/02/14	5	37.55	7	38.14	38.00	-2	7,890	-0.03%
2019/02/13	0	0.00	5	37.20	38.00	-5	7,854	-0.06%
2019/02/12	0	0.00	1	37.25	37.30	-1	7,742	-0.01%
2019/02/11	2	36.78	2	36.60	36.45	0	7,717	0.00%
2019/01/30	5	36.50	36	36.44	36.45	-31	7,672	-0.40%
2019/01/28	0	0.00	1	36.20	36.20	-1	7,736	-0.01%
2019/01/24	0.1	35.90	0	0.00	36.00	0.1	7,945	0.00%
2019/01/18	0	0.00	23	35.83	36.15	-23	8,858	-0.26%
2019/01/17	0	0.00	1	35.55	35.70	-1	8,937	-0.01%
2019/01/14	23	34.69	0	0.00	35.05	23	9,407	0.24%
2019/01/11	0	0.00	51	36.01	36.00	-51	9,493	-0.54%
2019/01/10	5	35.60	21	35.58	35.60	-16	9,389	-0.17%
2019/01/09	0	0.00	15	35.10	35.25	-15	9,318	-0.16%
2018/12/28	20	34.10	0	0.00	33.95	20	9,772	0.20%
2018/12/24	36	34.31	0	0.00	34.50	36	10,153	0.35%
2018/12/22	34	34.43	0	0.00	34.45	34	10,234	0.33%
2018/12/21	30	34.32	0	0.00	34.40	30	10,593	0.28%
2018/12/20	10	34.30	0	0.00	34.30	10	10,769	0.09%
2018/12/19	0	0.00	1	34.70	34.70	-1	10,973	-0.01%
2018/12/18	0	0.00	5	34.80	34.40	-5	11,188	-0.04%
2018/12/17	4	34.53	2	34.70	34.80	2	11,458	0.02%
2018/12/14	1	33.70	6	33.92	34.00	-5	11,563	-0.04%
2018/12/13	0	0.00	7	33.50	33.50	-7	11,738	-0.06%
2018/12/12	2	33.00	0	0.00	33.15	2	11,819	0.02%
2018/12/10	35	33.07	0	0.00	33.00	35	12,208	0.29%
2018/12/06	5	33.25	0	0.00	33.15	5	12,755	0.04%
2018/12/05	8	33.60	2	33.38	33.80	6	13,258	0.05%
2018/12/04	48	33.65	6	34.10	33.85	42	13,328	0.32%
2018/12/03	2	33.98	5	34.00	34.50	-3	13,054	-0.02%
2018/11/30	6	33.50	0	0.00	33.70	6	12,980	0.05%
2018/11/29	23	32.97	0	0.00	32.65	23	12,808	0.18%
2018/11/27	14	32.08	5	32.25	32.30	9	12,886	0.07%
2018/11/23	20	32.60	0	0.00	32.55	20	13,101	0.15%
2018/11/22	2	32.70	0	0.00	32.60	2	13,267	0.02%
2018/11/21	3	32.92	0	0.00	33.00	3	13,322	0.02%
2018/11/20	4	33.39	0	0.00	33.25	4	13,395	0.03%
2018/11/19	7	33.65	0	0.00	33.65	7	13,400	0.05%
2018/11/09	1	32.90	0	0.00	33.05	1	13,652	0.01%
2018/11/08	0	0.00	1	33.65	33.60	-1	13,827	-0.01%
2018/11/07	0	0.00	4	33.50	33.70	-4	14,194	-0.03%
2018/11/06	1	32.30	0	0.00	32.40	1	14,257	0.01%
2018/11/05	2	32.78	0	0.00	32.45	2	14,236	0.01%
2018/11/02	7	33.97	1.1	34.36	34.10	5.9	14,161	0.04%
2018/11/01	3	33.30	4	33.03	33.30	-1	14,199	-0.01%
2018/10/31	8	32.34	0	0.00	32.75	8	14,010	0.06%
2018/10/30	0	0.00	2	31.50	31.70	-2	13,873	-0.01%
2018/10/29	4	31.44	0	0.00	30.75	4	13,814	0.03%
2018/10/26	1.1	32.04	0	0.00	32.10	1.1	13,497	0.01%
2018/10/25	0	0.00	4	33.13	33.50	-4	13,365	-0.03%
2018/10/24	4.1	33.34	1.1	34.03	33.55	3	13,288	0.02%
2018/10/23	2	34.17	3	35.42	34.00	-1	13,176	-0.01%
2018/10/22	0	0.00	2	36.23	36.35	-2	12,958	-0.02%
2018/10/19	7	36.36	0	0.00	36.25	7	13,203	0.05%
2018/10/18	1.1	37.31	1	37.60	37.40	0.1	13,155	0.00%
2018/10/17	7	37.89	1	38.00	37.55	6	13,315	0.05%
2018/10/15	0	0.00	2	38.20	38.10	-2	13,344	-0.01%
2018/10/12	6.1	38.19	0	0.00	39.00	6.1	13,399	0.05%
2018/10/11	16.1	38.19	12	38.27	38.15	4.1	13,503	0.03%
2018/10/09	10	39.55	11	39.69	39.55	-1	13,264	-0.01%
2018/10/08	0	0.00	7	39.46	39.30	-7	13,141	-0.05%
2018/10/05	0	0.00	4	39.63	40.15	-4	13,094	-0.03%
2018/10/02	0	0.00	1	40.70	40.15	-1	13,007	-0.01%
2018/09/28	0	0.00	13	41.23	41.50	-13	12,967	-0.10%
2018/09/27	0	0.00	1	40.15	40.55	-1	12,655	-0.01%
2018/09/26	1	39.50	0	0.00	39.60	1	12,455	0.01%
2018/09/25	12	40.72	0	0.00	40.00	12	12,385	0.10%
2018/09/21	0	0.00	0.1	41.05	41.25	-0.1	12,178	0.00%
2018/09/20	12	39.38	10	39.30	39.45	2	11,855	0.02%
2018/09/18	0	0.00	2	36.88	37.00	-2	11,452	-0.02%
2018/09/17	2	36.55	0	0.00	36.40	2	11,425	0.02%
2018/09/14	15	37.85	5	37.90	37.80	10	11,333	0.09%
2018/09/13	0	0.00	3	36.60	37.00	-3	11,114	-0.03%
2018/09/12	2	36.20	0	0.00	36.10	2	10,921	0.02%
2018/09/11	1	35.50	4	36.13	36.10	-3	10,759	-0.03%
2018/09/10	0	0.00	0.1	38.50	38.40	-0.1	10,261	0.00%
2018/09/07	2	40.03	0	0.00	39.90	2	10,150	0.02%
2018/09/06	1	40.00	0	0.00	39.90	1	10,134	0.01%
2018/09/05	0	0.00	1	40.95	40.45	-1	10,048	-0.01%
2018/09/03	0	0.00	0.4	40.80	40.80	-0.4	9,914	0.00%
2018/08/31	0	0.00	1	42.45	41.85	-1	9,866	-0.01%
2018/08/30	0	0.00	30	42.02	41.95	-30	9,720	-0.31%
2018/08/29	1.1	45.25	0	0.00	45.40	1.1	9,464	0.01%
2018/08/28	4	44.93	3	44.60	44.85	1	9,363	0.01%
2018/08/27	1.8	45.33	6.9	45.44	45.50	-5.1	9,384	-0.05%
2018/08/24	31	44.61	3	44.52	44.80	28	9,310	0.30%
2018/08/23	4	44.29	2	45.00	44.50	2	9,581	0.02%
2018/08/22	14	44.69	1	44.80	44.80	13	9,544	0.14%
2018/08/21	1.9	44.78	1.9	44.36	44.85	0	9,568	0.00%
2018/08/17	1	44.20	12	44.28	44.25	-11	9,440	-0.12%
2018/08/16	0	0.00	0	42.75	42.80	0	9,224	0.00%
2018/08/15	10	43.37	1	43.45	43.50	9	9,180	0.10%
2018/08/14	9.9	43.08	8.2	43.17	44.10	1.7	9,033	0.02%
2018/08/13	1	41.75	2	42.00	42.10	-1	8,677	-0.01%
2018/08/09	0	0.00	2	42.18	41.55	-2	8,761	-0.02%
2018/08/08	1	42.00	4	42.03	42.15	-3	8,824	-0.03%
2018/08/06	0	0.00	2	41.15	41.00	-2	8,836	-0.02%
2018/08/03	2	41.58	2	40.80	40.80	0	8,786	0.00%
2018/07/30	0	0.00	6.8	41.53	41.50	-6.8	8,829	-0.08%
2018/07/27	6	40.88	10	41.34	40.60	-4	8,790	-0.05%
2018/07/26	1.9	41.60	24.9	40.79	41.75	-23	8,832	-0.26%
2018/07/25	1	39.55	1	39.95	39.55	0	8,732	0.00%
2018/07/24	1.9	39.66	13.9	38.77	39.70	-12	8,702	-0.14%
2018/07/23	0	0.00	6	37.78	38.00	-6	8,617	-0.07%
2018/07/20	0	0.00	10	37.83	38.00	-10	8,755	-0.11%
2018/07/19	0.9	37.55	1.9	37.60	37.75	-1	8,709	-0.01%
2018/07/18	0.9	36.60	5.9	36.62	36.80	-5	8,828	-0.06%
2018/07/17	0	0.00	1	35.40	35.60	-1	8,739	-0.01%
2018/07/16	1	35.70	9	36.01	35.55	-8	8,813	-0.09%
2018/07/13	0	0.00	2	35.95	36.00	-2	8,912	-0.02%
2018/07/11	1	35.40	7	35.25	35.55	-6	8,821	-0.07%
2018/07/10	0.9	35.90	4.8	35.94	36.10	-4	8,773	-0.05%
2018/07/09	0	0.00	6	34.89	35.25	-6	8,605	-0.07%
2018/07/04	0	0.00	1	34.30	34.65	-1	8,404	-0.01%
2018/07/03	0	0.00	32	34.19	34.50	-32	8,446	-0.38%
2018/07/02	0	0.00	5	33.93	34.00	-5	8,281	-0.06%
2018/06/29	0	0.00	10	33.00	33.50	-10	8,165	-0.12%
2018/06/28	1	32.85	0	0.00	33.00	1	8,046	0.01%
2018/06/25	2	32.90	0	0.00	32.75	2	7,756	0.03%
2018/06/22	0	0.00	1	33.55	33.70	-1	7,675	-0.01%
2018/06/21	0.4	33.15	0	0.00	33.25	0.4	7,549	0.01%
2018/06/20	1	32.35	1.5	32.87	33.10	-0.5	7,454	-0.01%
2018/06/19	3	32.83	0	0.00	32.65	3	7,326	0.04%
2018/06/15	3	33.50	0	0.00	33.45	3	7,222	0.04%
2018/06/13	0	0.00	1	33.75	33.65	-1	7,095	-0.01%
2018/06/07	2	33.80	0	0.00	34.30	2	7,163	0.03%
2018/06/05	5	34.05	1	34.10	34.30	4	7,277	0.05%
2018/06/04	0	0.00	7.3	34.50	34.65	-7.3	7,259	-0.10%
2018/06/01	30	33.30	0	0.00	33.25	30	7,139	0.42%
2018/05/30	0	0.00	1	32.80	32.80	-1	6,771	-0.01%
2018/05/28	10	33.40	0	0.00	33.50	10	6,679	0.15%
2018/05/25	0	0.00	1	33.40	33.55	-1	6,710	-0.01%
2018/05/24	1	33.85	0.1	33.85	33.85	0.9	6,729	0.01%
2018/05/23	5	33.55	0	0.00	33.65	5	6,696	0.07%
2018/05/22	8.5	34.08	74	34.69	34.30	-65.5	6,622	-0.99%
2018/05/21	8	35.36	3	34.90	35.25	5	6,581	0.08%
2018/05/18	1.8	34.57	8	34.86	35.05	-6.2	6,508	-0.10%
2018/05/17	1	34.00	62.6	34.07	34.10	-61.6	6,387	-0.96%
2018/05/16	1.3	33.95	0	0.00	33.75	1.3	6,223	0.02%
2018/05/11	0	0.00	3	33.03	33.00	-3	6,018	-0.05%
2018/05/10	2	33.25	2	33.00	33.00	0	6,005	0.00%
2018/05/09	0	0.00	1	32.55	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	1	32.30	32.40	-1	5,741	-0.02%
2018/05/04	0	0.00	2	31.20	31.65	-2	5,489	-0.04%
2018/05/03	3.5	31.34	0	0.00	31.00	3.5	5,440	0.06%
2018/05/02	3	32.27	19	32.08	32.05	-16	5,299	-0.30%
2018/04/30	1	31.75	11	31.72	31.75	-10	5,080	-0.20%
2018/04/27	1	31.75	0	0.00	31.75	1	4,954	0.02%
2018/04/26	1	31.45	22	31.55	31.30	-21	4,875	-0.43%
2018/04/25	0.5	30.55	30	30.75	30.70	-29.5	4,731	-0.62%
2018/04/24	18	31.51	7	31.51	30.90	11	4,645	0.24%
2018/04/23	1	30.95	2	31.05	30.95	-1	4,479	-0.02%
2018/04/20	1	30.55	17	30.50	30.40	-16	4,408	-0.36%
2018/04/19	1	29.85	0	0.00	30.15	1	4,378	0.02%
2018/04/16	1	29.10	0	0.00	29.25	1	4,612	0.02%
2018/04/11	0	0.00	2	29.35	29.40	-2	5,031	-0.04%
2018/04/10	1	28.91	0	0.00	29.45	1	5,115	0.02%
2018/04/09	34	29.12	4	29.30	29.45	30	5,159	0.58%
2018/04/02	0	0.00	2	28.70	28.70	-2	5,156	-0.04%
2018/03/31	40	28.58	0	0.00	28.55	40	5,254	0.76%
2018/03/29	1	28.10	0	0.00	28.10	1	5,283	0.02%
2018/03/26	1	28.50	2	28.53	28.55	-1	5,352	-0.02%
2018/03/21	0	0.00	4	29.20	29.25	-4	5,459	-0.07%
2018/03/20	0	0.00	1	29.10	29.10	-1	5,517	-0.02%
2018/03/16	1	28.95	11	28.98	29.10	-10	5,608	-0.18%
2018/03/14	10	29.30	1	29.45	29.50	9	5,498	0.16%
2018/03/13	0	29.40	0	29.40	29.45	0	5,497	0.00%
2018/03/12	0	0.00	35	28.90	29.60	-35	5,416	-0.65%
2018/03/08	10	27.45	0.1	27.55	27.45	9.9	5,519	0.18%
2018/03/07	0	0.00	1	27.65	27.55	-1	5,444	-0.02%
2018/03/02	1	27.85	0	0.00	27.90	1	5,519	0.02%
2018/03/01	0	0.00	2	28.20	28.20	-2	5,477	-0.04%
2018/02/23	2	28.30	0	0.00	28.40	2	5,287	0.04%
2018/02/22	10	28.03	0	0.00	28.25	10	5,288	0.19%
2018/02/12	1	27.30	0	0.00	27.25	1	5,259	0.02%
2018/02/09	4	26.98	2	27.10	27.10	2	5,226	0.04%
2018/02/07	2	28.10	2	27.95	27.40	0	5,167	0.00%
2018/02/06	29	27.42	17	28.16	27.20	12	5,066	0.24%
2018/02/05	10	29.15	33	29.15	29.10	-23	4,885	-0.47%
2018/02/02	5	29.55	0	0.00	29.50	5	4,830	0.10%
2018/02/01	5	29.95	0	0.00	30.00	5	4,801	0.10%
2018/01/29	0	0.00	35	30.25	30.15	-35	4,672	-0.75%
2018/01/26	0	0.00	4	30.49	30.30	-4	4,648	-0.09%
2018/01/25	0	0.00	1	30.15	30.20	-1	4,599	-0.02%
2018/01/24	2	29.93	0	0.00	30.00	2	4,562	0.04%
2018/01/23	0	0.00	1	29.95	30.20	-1	4,546	-0.02%
2018/01/22	9	30.07	15	29.90	30.25	-6	4,503	-0.13%
2018/01/19	5	30.45	2	30.45	30.50	3	4,432	0.07%
2018/01/18	16	30.87	0	0.00	30.75	16	4,385	0.36%
2018/01/17	5	30.70	0	0.00	30.90	5	4,345	0.12%
2018/01/16	1.1	30.35	4	30.36	30.45	-2.9	4,225	-0.07%
2018/01/15	14	30.28	0	0.00	30.40	14	4,140	0.34%
2018/01/12	8	30.12	2	30.00	30.00	6	4,067	0.15%
2018/01/11	2	29.45	0	0.00	29.40	2	3,921	0.05%
2018/01/10	8	30.26	0	0.00	30.50	8	3,737	0.21%
2018/01/09	1	30.10	1	30.35	30.40	0	3,655	0.00%
2018/01/08	0	0.00	2	30.23	30.30	-2	3,520	-0.06%
2018/01/05	1	28.80	2	29.13	29.35	-1	3,339	-0.03%
2018/01/04	0	0.00	20	28.55	28.60	-20	3,220	-0.62%
2018/01/03	0	0.00	10	28.30	28.40	-10	3,145	-0.32%
2018/01/02	0.1	28.15	2	28.23	28.20	-1.9	3,041	-0.06%