亞泥 (1102)-元大-斗六券商分點個股進出

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
43.70
漲跌
▼0.05
漲幅
-0.11%
成交量
5,844張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	0	0.00	3	43.70	43.70	-3	6,994	-0.04%
2024/11/19	3	44.12	0.5	44.60	44.00	2.5	6,950	0.04%
2024/11/18	0.5	46.30	0	0.00	45.25	0.5	6,961	0.01%
2024/11/15	0	0.00	2	45.95	46.20	-2	6,945	-0.03%
2024/11/14	1	45.65	1	45.55	45.60	0	7,088	0.00%
2024/11/13	0	0.00	0.3	46.10	45.75	-0.3	7,080	0.00%
2024/11/11	6	46.38	0	0.00	46.45	6	7,177	0.08%
2024/11/08	0	0.00	3.3	47.35	47.55	-3.3	7,164	-0.05%
2024/11/04	0	0.00	16	47.14	47.10	-16	7,530	-0.21%
2024/10/28	0	0.00	0.5	46.66	46.75	-0.5	7,907	-0.01%
2024/10/25	0	0.00	0.1	46.75	46.75	-0.1	7,949	0.00%
2024/10/24	1	45.85	0	0.00	46.85	1	8,055	0.01%
2024/10/17	0	0.00	4	46.70	47.00	-4	9,394	-0.04%
2024/10/16	4	45.70	0	0.00	45.70	4	9,647	0.04%
2024/10/14	0	0.00	8.9	45.75	46.00	-8.9	9,786	-0.09%
2024/10/08	0	0.00	1	47.35	47.35	-1	10,072	-0.01%
2024/10/07	0	0.00	1	47.05	47.35	-1	10,071	-0.01%
2024/10/04	0	0.00	5.3	47.21	47.65	-5.3	10,117	-0.05%
2024/10/01	0	0.00	1	47.75	47.45	-1	10,115	-0.01%
2024/09/30	6	47.95	9	47.67	47.75	-3	10,352	-0.03%
2024/09/27	0	0.00	20	46.49	46.65	-20	10,509	-0.19%
2024/09/26	0	0.00	9.5	45.96	46.20	-9.5	10,585	-0.09%
2024/09/25	0	0.00	6.5	45.39	45.80	-6.5	10,445	-0.06%
2024/09/20	0	0.00	0.1	45.00	45.00	-0.1	10,412	0.00%
2024/09/16	0	0.00	4	44.94	45.00	-4	11,008	-0.04%
2024/09/10	0	0.00	4	44.88	44.85	-4	11,497	-0.03%
2024/09/05	0	0.00	4	44.61	44.70	-4	11,356	-0.04%
2024/09/04	0	0.00	2	44.80	44.30	-2	11,364	-0.02%
2024/09/03	0	0.00	3	45.10	45.10	-3	11,266	-0.03%
2024/09/02	0	0.00	5.7	45.00	45.15	-5.7	11,389	-0.05%
2024/08/30	0	0.00	1	44.70	45.10	-1	11,428	-0.01%
2024/08/28	0	0.00	1	44.55	44.90	-1	11,586	-0.01%
2024/08/26	0	0.00	1	45.00	45.00	-1	11,767	-0.01%
2024/08/23	0	0.00	8	44.91	44.95	-8	11,621	-0.07%
2024/08/22	0	0.00	2	44.80	44.80	-2	11,644	-0.02%
2024/08/20	0	0.00	30	44.54	44.70	-30	11,630	-0.26%
2024/08/19	0	0.00	5	44.20	44.35	-5	11,612	-0.04%
2024/08/16	0	0.00	3	43.90	44.15	-3	11,627	-0.03%
2024/08/15	0	0.00	2	43.93	43.70	-2	11,530	-0.02%
2024/08/14	0	0.00	71	44.10	44.20	-71	11,617	-0.61%
2024/08/13	50	43.45	2	43.35	43.60	48	11,638	0.41%
2024/08/12	20	43.25	2	43.23	43.50	18	11,714	0.15%
2024/08/09	178	42.66	179	43.12	43.30	-1	11,769	-0.01%	大買/大賣/
2024/08/08	0	0.00	224	42.14	42.35	-224	11,781	-1.90%	大賣/鉅額交易
2024/08/07	120	41.30	0	0.00	41.60	120	11,985	1.00%	大買/鉅額交易
2024/08/06	0	0.00	3	41.48	41.70	-3	11,996	-0.03%
2024/08/05	101	40.15	120	40.73	40.35	-19	11,837	-0.16%	大買/大賣/
2024/08/02	3	40.92	105	41.29	41.45	-102	11,774	-0.87%	大賣/鉅額交易
2024/08/01	2	41.05	2	41.00	41.20	0	11,815	0.00%
2024/07/30	121.7	40.84	0	0.00	41.30	121.7	11,630	1.05%	大買/鉅額交易
2024/07/29	0	0.00	121	41.55	41.60	-121	11,634	-1.04%	大賣/鉅額交易
2024/07/26	1.2	40.80	1	40.95	41.05	0.2	11,614	0.00%
2024/07/23	0	0.00	1	41.20	41.20	-1	11,571	-0.01%
2024/07/22	0.1	41.00	0.1	40.55	40.90	0	11,411	0.00%
2024/07/19	32	40.76	3	40.75	40.95	29	11,270	0.26%
2024/07/18	107	41.29	4.2	41.30	41.75	102.8	10,970	0.94%	大買/鉅額交易
2024/07/17	110	44.50	5	44.80	44.20	105	10,370	1.01%	大買/鉅額交易
2024/07/16	2	44.92	0	0.00	44.80	2	10,141	0.02%
2024/07/15	0	0.00	6	45.40	45.45	-6	9,966	-0.06%
2024/07/12	1	45.15	2	45.53	45.70	-1	9,851	-0.01%
2024/07/11	1.1	44.89	0	0.00	45.05	1.1	9,710	0.01%
2024/07/10	4	44.35	0	0.00	44.40	4	9,603	0.04%
2024/07/03	0.1	44.95	7	44.99	45.65	-6.9	9,090	-0.08%
2024/07/02	0.1	44.35	9	44.40	44.05	-8.9	8,712	-0.10%
2024/07/01	0.2	44.18	2	44.33	44.20	-1.8	8,543	-0.02%
2024/06/27	1	42.90	0	0.00	43.85	1	8,374	0.01%
2024/06/26	2.1	43.22	0	0.00	43.50	2.1	8,226	0.03%
2024/06/25	3	43.60	0	0.00	43.60	3	8,095	0.04%
2024/06/24	0	0.00	2	44.72	44.85	-2	7,943	-0.03%
2024/06/21	1.1	43.54	3	44.63	44.55	-1.9	7,576	-0.03%
2024/06/20	1	42.90	1	43.95	44.30	0	7,212	0.00%
2024/06/19	0	0.00	5	43.03	43.15	-5	6,997	-0.07%
2024/06/18	0.1	42.10	4	42.16	42.15	-3.9	6,753	-0.06%
2024/06/17	0	0.00	1	42.10	41.95	-1	6,777	-0.01%
2024/06/13	0	0.00	1	41.75	41.65	-1	6,780	-0.01%
2024/06/06	2	40.66	4	40.65	40.60	-2	6,802	-0.03%
2024/06/04	2	41.45	0	0.00	41.20	2	6,668	0.03%
2024/06/03	7	41.61	0	0.00	41.60	7	6,611	0.11%
2024/05/31	3.3	41.81	0	0.00	41.55	3.3	6,603	0.05%
2024/05/30	2	42.38	0	0.00	42.00	2	6,383	0.03%
2024/05/29	1	42.65	0	0.00	42.80	1	6,264	0.02%
2024/05/28	0	0.00	4	43.58	43.70	-4	6,102	-0.07%
2024/05/27	0	43.50	0	0.00	43.60	0	6,127	0.00%
2024/05/24	0	0.00	0	43.95	44.00	0	6,083	0.00%
2024/05/22	6	43.90	1.1	43.90	43.90	4.9	5,991	0.08%
2024/05/21	1.1	44.38	0	0.00	44.60	1.1	5,902	0.02%
2024/05/17	0	0.00	1	45.00	44.60	-1	5,735	-0.02%
2024/05/16	0	0.00	1.3	45.74	45.75	-1.3	5,597	-0.02%
2024/05/15	0	0.00	0.2	45.70	45.60	-0.2	5,397	0.00%
2024/05/14	0	0.00	1	45.60	45.60	-1	5,340	-0.02%
2024/05/13	0	0.00	3	45.57	45.80	-3	5,256	-0.06%
2024/05/10	0	0.00	26.2	45.44	46.00	-26.2	5,076	-0.52%
2024/05/07	6	43.85	0	0.00	44.20	6	4,625	0.13%
2024/05/06	1	44.35	2.2	44.28	44.50	-1.2	4,514	-0.03%
2024/05/03	7	44.00	0	0.00	43.95	7	4,357	0.16%
2024/05/02	2	43.90	5	43.75	43.80	-3	4,276	-0.07%
2024/04/30	1	43.60	0	0.00	43.70	1	4,198	0.02%
2024/04/29	2	43.30	5	43.28	43.60	-3	4,094	-0.07%
2024/04/26	1	42.50	0	0.00	42.75	1	3,985	0.03%
2024/04/24	1	42.40	0	0.00	42.45	1	3,984	0.03%
2024/04/23	0	0.00	1	43.00	42.90	-1	4,026	-0.02%
2024/04/22	0	0.00	9.3	42.52	42.70	-9.3	4,025	-0.23%
2024/04/19	0.3	41.70	0	0.00	42.00	0.3	3,948	0.01%
2024/04/17	0	41.25	0	0.00	41.45	0	3,810	0.00%
2024/04/16	1	41.45	1	41.75	41.40	0	3,746	0.00%
2024/04/12	1	41.50	0	0.00	41.80	1	3,647	0.03%
2024/04/10	1	42.40	3.1	42.51	42.50	-2.1	3,572	-0.06%
2024/04/09	2	42.00	2	41.95	42.00	0	3,578	0.00%
2024/04/08	0.1	41.75	4.1	41.85	41.75	-4	3,611	-0.11%
2024/04/03	0	41.30	0	0.00	41.15	0	3,582	0.00%
2024/04/01	0	0.00	3	41.47	41.35	-3	3,586	-0.08%
2024/03/29	0	0.00	0.3	41.20	41.30	-0.3	3,616	-0.01%
2024/03/28	2.1	41.03	0	0.00	40.95	2.1	3,643	0.06%
2024/03/27	0.1	41.20	3	41.20	41.20	-2.9	3,834	-0.08%
2024/03/26	0	0.00	1	41.60	41.60	-1	4,133	-0.02%
2024/03/21	0	0.00	4	41.15	41.35	-4	5,023	-0.08%
2024/03/20	0.5	40.65	0	0.00	40.70	0.5	5,232	0.01%
2024/03/19	1.2	40.64	0	0.00	40.55	1.2	5,272	0.02%
2024/03/18	2	41.40	0	0.00	41.10	2	5,280	0.04%
2024/03/14	0	40.72	1	40.85	41.15	-1	5,220	-0.02%
2024/03/13	1	40.45	0	0.00	40.35	1	5,166	0.02%
2024/03/12	0.2	40.53	2	40.55	40.60	-1.9	5,123	-0.04%
2024/03/11	1	40.15	0	0.00	40.40	1	5,111	0.02%
2024/03/08	1	40.40	0	0.00	40.40	1	5,175	0.02%
2024/03/07	1	40.35	4	40.25	40.35	-3	5,207	-0.06%
2024/03/06	4	40.09	2	40.15	40.00	2	5,185	0.04%
2024/03/04	0	40.10	7	40.00	40.05	-7	5,249	-0.13%
2024/03/01	0	0.00	4	40.20	40.15	-4	5,295	-0.08%
2024/02/29	0.1	40.25	5	40.39	40.45	-4.9	5,327	-0.09%
2024/02/27	4	40.10	0	0.00	40.10	4	5,286	0.08%
2024/02/23	0	40.40	0	0.00	40.20	0	5,314	0.00%
2024/02/22	0	40.30	0	0.00	40.40	0	5,391	0.00%
2024/02/21	0	0.00	2	40.20	40.30	-2	5,433	-0.04%
2024/02/20	0	0.00	1	40.15	40.20	-1	5,500	-0.02%
2024/02/19	0	0.00	3	40.03	40.15	-3	5,608	-0.05%
2024/02/16	0	0.00	5	39.35	39.60	-5	5,773	-0.09%
2024/02/15	0.1	39.40	0	0.00	39.20	0.1	5,825	0.00%
2024/02/05	3	39.50	0	0.00	39.45	3	5,791	0.05%
2024/02/02	1	39.95	0	0.00	40.05	1	5,772	0.02%
2024/02/01	0	0.00	3	40.00	40.05	-3	5,808	-0.05%
2024/01/31	0	0.00	0.1	39.95	39.75	-0.1	5,811	0.00%
2024/01/30	1	39.70	0	0.00	39.80	1	5,813	0.02%
2024/01/29	0	0.00	1	40.00	39.95	-1	5,827	-0.02%
2024/01/24	0.1	40.05	0	0.00	39.90	0.1	5,916	0.00%
2024/01/23	0.1	39.75	1	39.60	39.75	-0.9	5,964	-0.02%
2024/01/22	1	39.50	0	0.00	39.55	1	6,017	0.02%
2024/01/19	2	39.35	0	0.00	39.40	2	6,031	0.03%
2024/01/18	1	39.35	0	0.00	39.30	1	6,045	0.02%
2024/01/17	2.6	39.71	0	0.00	39.35	2.6	6,033	0.04%
2024/01/16	1	39.95	0	0.00	39.95	1	5,978	0.02%
2024/01/12	1	40.65	0	0.00	40.65	1	5,944	0.02%
2024/01/10	1	40.90	0	0.00	40.70	1	6,318	0.02%
2024/01/08	0	0.00	2	41.50	41.30	-2	6,400	-0.03%
2024/01/04	0.1	41.10	0	0.00	41.15	0.1	6,511	0.00%
2024/01/03	7	40.67	0	0.00	40.65	7	6,606	0.11%
2023/12/29	0.1	41.20	0	0.00	41.45	0.1	6,492	0.00%
2023/12/28	0.1	41.25	1	41.25	41.25	-0.9	6,531	-0.01%
2023/12/27	0	0.00	2	41.45	41.10	-2	6,539	-0.03%
2023/12/26	0.1	41.10	0	0.00	41.10	0.1	6,546	0.00%
2023/12/25	0.1	40.50	0	0.00	40.75	0.1	6,540	0.00%
2023/12/22	1.1	40.29	10	40.30	40.25	-8.9	6,520	-0.14%
2023/12/21	2.1	40.65	0	0.00	40.30	2.1	6,334	0.03%
2023/12/20	2.2	40.81	0	0.00	40.75	2.2	6,024	0.04%
2023/12/19	4	41.05	1	41.50	40.80	3	5,703	0.05%
2023/12/15	0	0.00	0.5	42.30	42.25	-0.5	5,127	-0.01%
2023/12/14	0.1	42.35	4	42.30	42.30	-3.9	4,873	-0.08%
2023/12/13	0	0.00	1	42.30	42.25	-1	4,772	-0.02%
2023/12/12	0	0.00	1.4	42.11	42.15	-1.4	4,768	-0.03%
2023/12/11	0	0.00	0.3	41.70	41.85	-0.3	4,741	-0.01%
2023/12/08	2	41.85	2	41.85	41.80	0	4,730	0.00%
2023/12/06	0.3	41.77	0	0.00	41.70	0.3	4,730	0.01%
2023/12/05	0	0.00	1	41.85	41.60	-1	4,736	-0.02%
2023/12/04	0.2	41.70	0.2	41.70	41.75	0	4,711	0.00%
2023/12/01	0.1	41.63	0	0.00	41.55	0.1	4,689	0.00%
2023/11/30	1.2	41.76	0	0.00	41.70	1.2	4,668	0.02%
2023/11/29	0.1	42.15	0	0.00	42.00	0.1	4,558	0.00%
2023/11/28	0.5	41.85	0	0.00	42.10	0.5	4,567	0.01%
2023/11/23	1	41.60	0	0.00	41.70	1	4,596	0.02%
2023/11/20	1	41.25	6	41.28	41.35	-5	4,602	-0.11%
2023/11/17	1	41.55	2	41.75	41.45	-1	4,557	-0.02%
2023/11/16	0.1	41.40	0	0.00	41.50	0.1	4,510	0.00%
2023/11/15	0	0.00	2.2	40.79	41.05	-2.2	4,431	-0.05%
2023/11/14	1	40.45	0	0.00	40.10	1	4,281	0.02%
2023/11/13	0	0.00	2	40.45	40.55	-2	4,282	-0.05%
2023/11/09	0	40.35	1	40.40	40.40	-1	4,383	-0.02%
2023/11/08	0.1	40.30	0	0.00	40.35	0.1	4,423	0.00%
2023/11/07	0	0.00	3	40.37	40.40	-3	4,445	-0.07%
2023/11/06	1	40.45	0	0.00	40.40	1	4,451	0.02%
2023/11/02	0.1	40.20	2	40.20	40.00	-1.9	4,497	-0.04%
2023/10/30	0	0.00	3	40.03	40.10	-3	4,675	-0.06%
2023/10/25	1	39.10	0	0.00	38.95	1	4,777	0.02%
2023/10/23	1.1	39.05	0	0.00	38.85	1.1	5,022	0.02%
2023/10/20	1	39.00	0	0.00	38.95	1	5,244	0.02%
2023/10/18	9.2	39.43	1	39.40	39.05	8.2	5,756	0.14%
2023/10/17	0	0.00	2.3	40.67	40.60	-2.3	5,999	-0.04%
2023/10/16	0	0.00	1	40.65	40.70	-1	6,404	-0.02%
2023/10/12	0	40.10	1	40.55	40.55	-1	6,549	-0.02%
2023/10/11	0	0.00	1	40.30	40.35	-1	6,565	-0.02%
2023/10/06	0	39.70	0	0.00	39.90	0	6,532	0.00%
2023/10/05	0	39.55	0	0.00	39.35	0	6,550	0.00%
2023/10/04	1.5	39.10	0	0.00	39.10	1.5	6,544	0.02%
2023/10/03	1.1	39.41	0	0.00	39.40	1.1	6,524	0.02%
2023/10/02	0.6	39.64	0	0.00	39.50	0.6	6,557	0.01%
2023/09/28	0.1	39.95	0	0.00	39.75	0.1	6,572	0.00%
2023/09/20	0	0.00	1.4	40.25	40.05	-1.4	6,625	-0.02%
2023/09/19	0.1	40.40	0	0.00	40.30	0.1	6,627	0.00%
2023/09/14	2	40.13	0	0.00	40.25	2	6,734	0.03%
2023/09/12	0	0.00	1	39.90	39.95	-1	6,836	-0.01%
2023/09/11	1	39.45	0	0.00	39.75	1	6,865	0.01%
2023/09/08	1.1	39.51	0	0.00	39.55	1.1	6,889	0.02%
2023/09/07	3	39.77	0	0.00	39.60	3	6,918	0.04%
2023/09/05	0.8	40.40	0	0.00	40.35	0.8	6,830	0.01%
2023/09/04	1.1	40.21	0	0.00	40.40	1.1	6,866	0.02%
2023/08/29	0	0.00	1	40.10	40.10	-1	6,852	-0.01%
2023/08/24	1	39.75	0	0.00	39.85	1	6,873	0.01%
2023/08/22	0.1	39.65	1	39.35	39.50	-0.9	6,913	-0.01%
2023/08/21	0.5	39.74	0	0.00	39.70	0.5	6,952	0.01%
2023/08/18	0.5	39.10	0	0.00	39.10	0.5	6,956	0.01%
2023/08/17	0.1	39.34	1	38.80	39.30	-0.9	6,973	-0.01%
2023/08/16	3	39.27	2	39.40	39.25	1	6,944	0.01%
2023/08/14	2	40.05	0	0.00	40.45	2	6,912	0.03%
2023/08/09	2	40.00	0	0.00	40.20	2	6,878	0.03%
2023/08/07	2	40.45	0	0.00	40.55	2	6,803	0.03%
2023/08/04	1	40.35	1	40.50	40.55	0	6,777	0.00%
2023/07/31	0	0.00	1	40.10	40.30	-1	6,594	-0.02%
2023/07/27	1.1	40.02	0	0.00	40.00	1.1	6,457	0.02%
2023/07/26	1.1	39.41	0	0.00	40.10	1.1	6,364	0.02%
2023/07/25	2.1	38.74	1	39.05	39.00	1.1	6,194	0.02%
2023/07/24	10	38.54	1	38.30	38.20	9	5,957	0.15%
2023/07/21	9.6	39.73	0	0.00	39.15	9.6	5,687	0.17%
2023/07/20	16.5	40.76	0	0.00	40.50	16.5	5,406	0.31%
2023/07/19	2.1	43.57	2	44.30	44.80	0.1	4,905	0.00%
2023/07/18	2	43.85	2	43.80	43.80	0	4,506	0.00%
2023/07/17	0	0.00	3	43.98	43.90	-3	4,362	-0.07%
2023/07/14	3	43.82	0	0.00	43.90	3	4,331	0.07%
2023/07/13	2	43.83	0	0.00	43.80	2	4,278	0.05%
2023/07/11	0.1	44.10	0	0.00	43.90	0.1	4,244	0.00%
2023/07/10	1.2	43.93	0.2	44.10	43.85	1	4,253	0.02%
2023/07/07	2.5	43.65	0	0.00	43.95	2.5	4,262	0.06%
2023/07/06	2.2	44.03	3	44.05	44.10	-0.8	4,269	-0.02%
2023/07/05	0.1	44.65	9.1	44.72	44.70	-9	4,219	-0.21%
2023/07/04	3	44.60	0	0.00	44.60	3	4,168	0.07%
2023/06/29	0	0.00	1	44.75	44.65	-1	4,155	-0.02%
2023/06/26	0.3	44.60	1	44.50	44.60	-0.8	4,172	-0.02%
2023/06/21	0.1	44.15	0	0.00	44.20	0.1	4,105	0.00%
2023/06/16	0	0.00	0.3	44.15	43.95	-0.3	4,021	-0.01%
2023/06/15	1.3	43.94	0	0.00	43.90	1.3	3,933	0.03%
2023/06/14	4	43.94	0	0.00	44.00	4	4,073	0.10%
2023/06/09	0	0.00	1	44.70	44.60	-1	4,078	-0.02%
2023/06/08	0	0.00	2	44.70	44.65	-2	4,129	-0.05%
2023/06/07	1	44.35	0	0.00	44.40	1	4,153	0.02%
2023/06/06	0.1	44.35	0	0.00	44.60	0.1	4,132	0.00%
2023/06/05	0	0.00	5	44.51	44.55	-5	4,293	-0.12%
2023/06/02	0	0.00	7	44.28	44.25	-7	4,296	-0.16%
2023/06/01	2.1	43.96	7	44.09	44.05	-4.9	4,302	-0.11%
2023/05/31	2	43.95	0	0.00	43.95	2	4,293	0.05%
2023/05/30	2.2	43.91	0	0.00	44.05	2.2	4,255	0.05%
2023/05/29	1	43.80	0	0.00	43.85	1	4,269	0.02%
2023/05/25	1	43.95	0	0.00	44.00	1	4,313	0.02%
2023/05/24	0	0.00	0.1	44.40	44.35	-0.1	4,282	0.00%
2023/05/23	0	0.00	2	44.65	44.65	-2	4,285	-0.05%
2023/05/17	1	44.35	0	0.00	44.35	1	4,286	0.02%
2023/05/16	1	44.20	0	0.00	44.35	1	4,253	0.02%
2023/05/15	0	0.00	0	44.00	44.25	0	4,280	0.00%
2023/05/12	0	0.00	1	43.85	43.95	-1	4,311	-0.02%
2023/05/11	0	0.00	1	43.85	43.85	-1	4,290	-0.02%
2023/05/10	0.1	44.20	0	0.00	44.15	0.1	4,282	0.00%
2023/05/08	0	0.00	8	44.32	44.50	-8	4,277	-0.19%
2023/05/04	0.1	44.25	0.7	44.11	44.35	-0.6	4,275	-0.01%
2023/05/03	0.1	44.25	0	0.00	44.15	0.1	4,269	0.00%
2023/04/25	0	0.00	6	44.06	43.95	-6	4,484	-0.13%
2023/04/24	0	0.00	0	43.95	43.90	0	4,423	0.00%
2023/04/20	0	0.00	2	43.58	43.50	-2	4,401	-0.05%
2023/04/14	1	43.60	0	0.00	43.65	1	4,455	0.02%
2023/04/13	0.1	43.90	4	43.90	43.70	-3.9	4,450	-0.09%
2023/04/12	0	0.00	1	43.90	43.90	-1	4,438	-0.02%
2023/04/11	0.1	44.05	0	0.00	44.10	0.1	4,439	0.00%
2023/04/07	1.1	43.35	0	0.00	43.25	1.1	4,406	0.02%
2023/04/06	0	0.00	1	43.40	43.40	-1	4,417	-0.02%
2023/03/30	1	43.15	0	0.00	43.20	1	4,966	0.02%
2023/03/23	0	0.00	1	43.05	43.00	-1	7,009	-0.01%
2023/03/17	1	43.00	0	0.00	42.65	1	7,223	0.01%
2023/03/16	0.2	42.85	2	42.98	43.00	-1.8	7,078	-0.03%
2023/03/15	0	0.00	2	43.05	42.95	-2	7,080	-0.03%
2023/03/14	14	42.44	10	42.80	42.60	4	7,079	0.06%
2023/03/13	5	42.74	0	0.00	42.85	5	7,074	0.07%
2023/03/10	1	42.80	0.1	42.90	42.85	0.9	7,074	0.01%
2023/03/09	0.2	43.30	2	43.35	43.25	-1.8	7,136	-0.03%
2023/03/08	46.5	43.08	32	43.44	43.25	14.5	7,175	0.20%
2023/03/06	1	44.45	2	44.40	44.50	-1	7,091	-0.01%
2023/03/03	0	0.00	5	44.38	44.35	-5	7,085	-0.07%
2023/03/02	1	43.85	2.3	43.95	44.20	-1.3	7,104	-0.02%
2023/03/01	7	44.26	8	44.14	44.10	-1	7,089	-0.01%
2023/02/24	1	44.75	0	0.00	44.75	1	7,063	0.01%
2023/02/23	1	44.55	6	44.57	44.50	-5	7,026	-0.07%
2023/02/21	1.1	44.00	0	0.00	44.00	1.1	7,077	0.01%
2023/02/20	4	43.45	1	43.40	43.75	3	7,107	0.04%
2023/02/17	1	42.85	0	0.00	42.85	1	7,081	0.01%
2023/02/16	0	0.00	1	42.40	42.55	-1	7,193	-0.01%
2023/02/15	3	42.15	0	0.00	42.15	3	7,233	0.04%
2023/02/13	0	42.10	0	0.00	42.10	0	7,215	0.00%
2023/02/10	1	41.90	0	0.00	42.20	1	7,206	0.01%
2023/02/08	1	42.20	0	0.00	42.30	1	7,230	0.01%
2023/02/06	2	42.05	0	0.00	42.00	2	7,251	0.03%
2023/01/31	0.5	42.75	0	0.00	42.15	0.5	7,253	0.01%
2023/01/30	1	43.05	0	42.95	42.95	1	7,195	0.01%
2023/01/16	0.1	42.41	0	0.00	42.60	0.1	7,080	0.00%
2023/01/13	0	42.20	1	42.35	42.15	-1	7,047	-0.01%
2023/01/12	0	0.00	4	41.99	41.95	-4	7,200	-0.06%
2023/01/10	0	0.00	1	41.85	41.80	-1	7,438	-0.01%
2023/01/06	0	0.00	0.3	41.25	41.35	-0.3	7,519	0.00%
2023/01/04	0.1	41.00	14	40.80	40.75	-13.9	7,581	-0.18%
2023/01/03	1	40.60	0	0.00	40.60	1	7,644	0.01%
2022/12/30	0.1	40.95	0	0.00	41.00	0.1	7,646	0.00%
2022/12/27	1	41.45	0	0.00	41.55	1	7,778	0.01%
2022/12/26	2	41.48	0.5	41.55	41.50	1.5	7,815	0.02%
2022/12/23	1	40.85	2	41.20	41.55	-1	7,932	-0.01%
2022/12/22	0	0.00	1	41.50	41.45	-1	8,088	-0.01%
2022/12/21	0.3	40.50	0.1	40.65	40.55	0.2	7,736	0.00%
2022/12/16	0	0.00	1	41.90	41.90	-1	6,678	-0.01%
2022/12/15	1	40.95	0	0.00	40.95	1	6,245	0.02%
2022/12/08	1	40.80	0	0.00	41.00	1	6,767	0.01%
2022/12/07	1	41.15	0	0.00	40.90	1	6,842	0.01%
2022/12/06	0	0.00	36	41.19	41.25	-36	6,911	-0.52%
2022/12/05	0	0.00	0.1	41.20	41.20	-0.1	6,924	0.00%
2022/12/02	0.2	40.81	0	0.00	40.85	0.2	6,928	0.00%
2022/12/01	3.2	40.98	0	0.00	40.80	3.2	6,996	0.05%
2022/11/30	0	0.00	5	41.00	41.30	-5	7,043	-0.07%
2022/11/28	0.2	40.80	0	0.00	40.45	0.2	7,129	0.00%
2022/11/24	1	41.05	0	0.00	41.10	1	7,267	0.01%
2022/11/23	35	40.87	1	40.90	40.75	34	7,271	0.47%
2022/11/21	2	40.83	1	40.75	41.05	1	7,316	0.01%
2022/11/18	0	0.00	1	41.40	41.25	-1	7,332	-0.01%
2022/11/16	0	0.00	13	40.33	40.50	-13	7,276	-0.18%
2022/11/15	0	40.15	2	40.68	40.75	-2	7,234	-0.03%
2022/11/14	0	0.00	1	39.40	40.60	-1	7,216	-0.01%
2022/11/11	0.1	38.85	0	0.00	39.05	0.1	7,144	0.00%
2022/11/10	2	38.50	1	38.55	38.55	1	7,136	0.01%
2022/11/09	1.2	38.23	0	0.00	38.50	1.2	7,194	0.02%
2022/11/08	5	37.90	0.4	37.95	37.95	4.6	7,211	0.06%
2022/11/07	2	37.58	0	0.00	37.60	2	7,222	0.03%
2022/11/03	0	0.00	1	37.20	37.30	-1	7,296	-0.01%
2022/11/02	1	37.60	0	0.00	37.50	1	7,279	0.01%
2022/10/27	5	37.26	0	0.00	37.25	5	7,398	0.07%
2022/10/26	1	37.60	0	0.00	37.35	1	7,423	0.01%
2022/10/25	1	36.60	2	36.70	37.15	-1	7,472	-0.01%
2022/10/24	2	37.40	0	0.00	37.40	2	7,595	0.03%
2022/10/21	0.1	37.60	0	0.00	37.50	0.1	7,832	0.00%
2022/10/18	1.1	37.79	0	0.00	37.70	1.1	8,056	0.01%
2022/10/17	0.2	38.20	0	0.00	38.00	0.2	8,044	0.00%
2022/10/14	0.1	38.73	0	0.00	38.45	0.1	8,050	0.00%
2022/10/11	1	39.30	0	0.00	39.70	1	8,320	0.01%
2022/10/06	0.1	40.40	0	0.00	40.15	0.1	8,382	0.00%
2022/10/05	2	39.70	0	0.00	39.80	2	8,404	0.02%
2022/10/04	0.1	39.70	0	0.00	39.40	0.1	8,375	0.00%
2022/09/30	1	39.40	0	0.00	39.40	1	8,299	0.01%
2022/09/29	0	0.00	2	39.85	40.05	-2	8,225	-0.02%
2022/09/28	0.1	40.25	0	0.00	39.90	0.1	8,058	0.00%
2022/09/23	3	42.80	0	0.00	42.35	3	7,903	0.04%
2022/09/22	1	42.60	0	0.00	43.85	1	7,862	0.01%
2022/09/20	0.5	44.13	0	0.00	43.95	0.5	7,532	0.01%
2022/09/19	0.5	44.25	0	0.00	44.10	0.5	7,403	0.01%
2022/09/16	1	44.45	0	0.00	44.20	1	7,316	0.01%
2022/09/14	0	0.00	7	44.58	44.30	-7	7,263	-0.10%
2022/09/13	0	0.00	2	44.35	44.45	-2	7,393	-0.03%
2022/09/12	0	0.00	2	44.00	44.10	-2	7,532	-0.03%
2022/09/08	0	0.00	2	43.90	44.05	-2	7,817	-0.03%
2022/09/07	0	0.00	1	43.70	43.75	-1	7,844	-0.01%
2022/09/06	0.1	43.15	3	43.17	43.45	-2.9	7,791	-0.04%
2022/09/05	0.1	42.95	0	0.00	42.65	0.1	7,654	0.00%
2022/09/02	1	42.15	1	42.20	42.30	0	7,556	0.00%
2022/09/01	1.1	42.33	0	0.00	42.35	1.1	7,540	0.01%
2022/08/31	0.2	42.65	1	43.25	43.25	-0.8	7,448	-0.01%
2022/08/30	1	42.35	0	0.00	42.45	1	7,379	0.01%
2022/08/26	2	42.58	0	0.00	42.80	2	7,366	0.03%
2022/08/23	0	0.00	1	42.45	42.55	-1	7,368	-0.01%
2022/08/18	0.2	42.73	1	42.70	42.90	-0.8	7,346	-0.01%
2022/08/17	0	0.00	1	42.40	42.80	-1	7,330	-0.01%
2022/08/16	1	42.25	0	0.00	42.40	1	7,294	0.01%
2022/08/15	0	0.00	1	42.05	42.25	-1	7,270	-0.01%
2022/08/11	0	0.00	2	42.03	42.25	-2	7,283	-0.03%
2022/08/09	1	41.15	0	0.00	41.25	1	7,231	0.01%
2022/08/02	1	41.15	0	0.00	41.40	1	7,281	0.01%
2022/08/01	3	41.18	0	0.00	41.35	3	7,234	0.04%
2022/07/29	1.2	41.17	1	41.45	41.45	0.2	7,210	0.00%
2022/07/28	9.1	40.73	0	0.00	40.50	9.1	7,044	0.13%
2022/07/22	0.1	44.50	0	0.00	44.85	0.1	6,469	0.00%
2022/07/21	5	44.10	0	0.00	44.50	5	6,390	0.08%
2022/07/18	0	0.00	0.3	43.45	43.95	-0.3	6,026	0.00%
2022/07/15	10	43.20	0	0.00	43.00	10	5,991	0.17%
2022/07/13	0.2	43.97	0	0.00	44.20	0.2	5,897	0.00%
2022/07/11	5	43.85	5	43.85	44.05	0	5,858	0.00%
2022/07/08	1.1	43.72	0	0.00	43.85	1.1	5,876	0.02%
2022/07/05	0	0.00	2	44.25	44.30	-2	5,883	-0.03%
2022/07/01	3	44.00	1	44.10	44.20	2	5,772	0.03%
2022/06/20	2	42.60	0	0.00	42.40	2	5,189	0.04%
2022/06/17	4.1	42.45	2	42.65	43.45	2.1	4,975	0.04%
2022/06/16	0	43.35	0	43.50	43.10	0	4,694	0.00%
2022/06/15	3.2	43.45	0	0.00	43.30	3.2	4,782	0.07%
2022/06/14	1	43.65	0	0.00	43.65	1	4,824	0.02%
2022/06/13	6.2	43.70	4	43.70	43.70	2.2	4,849	0.05%
2022/06/10	7	44.28	1	44.30	44.15	6	4,878	0.12%
2022/06/07	6	44.28	0	0.00	44.20	6	4,936	0.12%
2022/06/06	5	44.40	0	0.00	44.35	5	4,980	0.10%
2022/06/02	1.1	44.34	0	0.00	44.40	1.1	5,039	0.02%
2022/06/01	8	44.89	0	0.00	44.80	8	5,081	0.16%
2022/05/30	2	45.45	0	0.00	45.50	2	5,005	0.04%
2022/05/27	0	0.00	2	45.05	45.20	-2	4,988	-0.04%
2022/05/26	0.1	44.90	1	44.65	44.50	-0.9	5,028	-0.02%
2022/05/23	2	43.85	0	0.00	44.40	2	5,157	0.04%
2022/05/19	2	43.58	0	0.00	43.65	2	5,152	0.04%
2022/05/17	1	44.90	0	0.00	44.75	1	5,056	0.02%
2022/05/13	1	44.80	0	0.00	45.05	1	5,021	0.02%
2022/05/12	1	44.60	0.1	44.60	44.40	0.9	5,005	0.02%
2022/05/11	2	45.75	0	0.00	45.30	2	4,990	0.04%
2022/05/09	0	0.00	11	46.35	46.30	-11	4,999	-0.22%
2022/04/29	0	0.00	0	48.00	48.10	0	5,185	0.00%
2022/04/28	0	0.00	1.7	47.65	48.00	-1.7	5,155	-0.03%
2022/04/27	0	0.00	1	47.20	47.10	-1	5,045	-0.02%
2022/04/25	1	46.90	0	0.00	46.90	1	5,021	0.02%
2022/04/22	1.2	47.29	0	0.00	47.55	1.2	4,970	0.02%
2022/04/21	0	0.00	2	47.73	47.70	-2	4,967	-0.04%
2022/04/20	0	0.00	1	47.05	47.35	-1	4,918	-0.02%
2022/04/18	1	46.30	1	46.50	46.55	0	4,870	0.00%
2022/04/15	2	46.95	0	0.00	46.90	2	4,815	0.04%
2022/04/14	2	47.23	0	0.00	47.20	2	4,803	0.04%
2022/04/13	1	47.20	0	0.00	47.50	1	4,793	0.02%
2022/04/12	1	47.30	0	0.00	47.20	1	4,759	0.02%
2022/04/07	1	48.05	0	0.00	47.95	1	4,687	0.02%
2022/04/06	0	0.00	1	47.95	48.45	-1	4,635	-0.02%
2022/04/01	4.1	48.00	0	0.00	48.00	4.1	4,572	0.09%
2022/03/31	1	48.60	5	48.52	48.60	-4	4,523	-0.09%
2022/03/30	1	48.40	2	48.50	48.50	-1	4,484	-0.02%
2022/03/28	0	0.00	6	48.02	48.10	-6	4,740	-0.13%
2022/03/25	0	48.10	1	48.20	48.25	-1	4,870	-0.02%
2022/03/24	0	0.00	10	48.25	48.45	-10	5,077	-0.20%
2022/03/22	0	0.00	1	48.15	48.30	-1	5,665	-0.02%
2022/03/21	0	0.00	1	48.20	48.25	-1	5,666	-0.02%
2022/03/17	0	0.00	19	47.89	48.00	-19	5,546	-0.34%
2022/03/16	1	47.05	1	47.45	47.60	0	5,446	0.00%
2022/03/15	0	0.00	26	47.02	47.30	-26	5,432	-0.48%
2022/03/14	0	0.00	2.3	47.07	47.20	-2.3	5,397	-0.04%
2022/03/11	0	0.00	5.1	46.65	46.70	-5.1	5,384	-0.09%
2022/03/10	0	0.00	4	46.30	46.45	-4	5,401	-0.07%
2022/03/08	1	44.90	0	0.00	44.85	1	5,397	0.02%
2022/03/07	2.1	45.35	2	45.45	45.50	0.1	5,444	0.00%
2022/03/01	1	46.00	2	46.05	46.10	-1	6,284	-0.02%
2022/02/24	1	45.40	0	0.00	45.55	1	6,645	0.02%
2022/02/23	0	0.00	1	45.95	45.90	-1	6,620	-0.02%
2022/02/17	0	0.00	1	45.60	45.70	-1	6,763	-0.01%
2022/02/14	0.3	45.25	5	45.25	45.30	-4.7	6,887	-0.07%
2022/02/11	1	45.40	0	0.00	45.50	1	6,892	0.01%
2022/02/09	2	44.85	4	45.00	45.20	-2	6,866	-0.03%
2022/02/08	0	0.00	7	44.91	44.75	-7	6,837	-0.10%
2022/02/07	0	0.00	5.6	44.71	44.80	-5.6	6,799	-0.08%
2022/01/25	0.2	44.05	12	43.95	44.15	-11.8	6,725	-0.18%
2022/01/21	0.1	44.30	0	0.00	44.50	0.1	6,705	0.00%
2022/01/18	0.2	44.55	0	0.00	44.55	0.2	6,782	0.00%
2022/01/17	2	44.38	0	44.40	44.40	2	6,779	0.03%
2022/01/14	0	44.35	1	44.50	44.60	-1	6,841	-0.01%
2022/01/12	0	0.00	3	44.30	44.40	-3	6,982	-0.04%
2022/01/07	1	44.30	1	44.25	44.30	0	7,076	0.00%
2022/01/06	0	0.00	0	43.95	44.10	0	7,082	0.00%
2022/01/05	1	43.70	0	0.00	43.90	1	7,110	0.01%
2022/01/04	11	43.79	0	0.00	43.80	11	7,165	0.15%
2022/01/03	11	44.30	0	0.00	44.00	11	7,163	0.15%
2021/12/30	2	44.20	5.4	44.29	44.30	-3.4	7,237	-0.05%
2021/12/29	1	44.15	1	44.15	44.25	0	7,342	0.00%
2021/12/28	1	44.15	2	44.10	44.20	-1	7,408	-0.01%
2021/12/24	0	0.00	0.2	44.25	44.25	-0.2	7,594	0.00%
2021/12/23	0	0.00	6	44.25	44.30	-6	7,666	-0.08%
2021/12/22	7	44.11	3.3	44.05	43.90	3.7	7,640	0.05%
2021/12/21	11	43.57	0	0.00	43.75	11	7,525	0.15%
2021/12/20	4	43.55	1.1	43.65	43.40	2.9	7,443	0.04%
2021/12/16	4.1	42.88	0	0.00	42.95	4.1	6,964	0.06%
2021/12/15	1	43.35	0	0.00	43.40	1	7,026	0.01%
2021/12/13	1	43.20	0	0.00	43.00	1	7,641	0.01%
2021/12/10	1.1	43.46	2	43.50	43.45	-0.9	7,685	-0.01%
2021/12/09	0.3	43.50	0	0.00	43.50	0.3	7,821	0.00%
2021/12/08	6	43.49	1	43.40	43.50	5	7,912	0.06%
2021/12/07	0	0.00	2	43.25	43.25	-2	7,889	-0.03%
2021/12/02	10	42.15	0	0.00	42.40	10	7,916	0.13%
2021/12/01	4	42.14	0	0.00	42.35	4	7,893	0.05%
2021/11/30	6.3	42.20	1	42.70	42.00	5.3	7,801	0.07%
2021/11/29	3.2	42.38	0	42.20	42.45	3.2	7,648	0.04%
2021/11/26	2.9	42.40	1	42.20	42.25	1.9	7,690	0.02%
2021/11/25	18.2	42.53	7.2	42.58	42.35	11	7,640	0.14%
2021/11/24	4.4	43.40	2	43.35	43.35	2.4	7,303	0.03%
2021/11/23	7	43.81	7	43.93	44.10	0	7,119	0.00%
2021/11/22	4.1	44.83	1	44.65	44.70	3.1	6,948	0.04%
2021/11/19	0	0.00	15	44.95	45.05	-15	6,982	-0.21%
2021/11/18	6	44.60	0	0.00	44.70	6	6,995	0.09%
2021/11/17	4.1	44.91	0	0.00	44.90	4.1	6,971	0.06%
2021/11/16	4	45.13	1	45.30	45.10	3	7,035	0.04%
2021/11/15	5	45.35	0	0.00	45.25	5	7,160	0.07%
2021/11/12	3	45.53	1.5	45.53	45.55	1.5	7,296	0.02%
2021/11/11	0	0.00	3	45.30	45.30	-3	7,452	-0.04%
2021/11/09	0	0.00	2	44.83	44.80	-2	7,684	-0.03%
2021/11/08	0	0.00	1.1	44.85	44.90	-1.1	7,761	-0.01%
2021/11/05	1.5	44.42	0	0.00	44.80	1.5	7,880	0.02%
2021/11/04	0	0.00	1	44.50	44.50	-1	7,989	-0.01%
2021/11/03	4	44.43	0	0.00	44.50	4	8,274	0.05%
2021/11/01	1	44.00	0	0.00	44.20	1	9,889	0.01%
2021/10/29	1	44.25	0	0.00	44.30	1	10,272	0.01%
2021/10/28	1	44.30	0	0.00	44.35	1	10,635	0.01%
2021/10/26	3	44.65	0	0.00	44.50	3	11,126	0.03%
2021/10/25	3	44.68	1	44.60	44.60	2	11,240	0.02%
2021/10/22	2	45.05	0	0.00	44.85	2	11,524	0.02%
2021/10/21	1	44.60	5	44.70	44.60	-4	11,537	-0.03%
2021/10/20	6	44.73	0	0.00	44.75	6	11,540	0.05%
2021/10/19	1.1	45.23	0	0.00	45.15	1.1	11,564	0.01%
2021/10/18	2	45.40	0	0.00	45.45	2	11,571	0.02%
2021/10/15	1	45.40	0	0.00	45.50	1	11,647	0.01%
2021/10/13	0	0.00	1	45.40	45.40	-1	11,712	-0.01%
2021/10/08	0	0.00	1	45.75	45.85	-1	11,754	-0.01%
2021/10/06	1	45.65	0	0.00	45.65	1	11,943	0.01%
2021/10/04	0	0.00	3	45.33	45.45	-3	12,199	-0.02%
2021/10/01	5	45.10	0	0.00	45.35	5	12,505	0.04%
2021/09/29	1	45.50	0	0.00	45.80	1	12,769	0.01%
2021/09/28	0	0.00	1.1	46.30	46.35	-1.1	12,739	-0.01%
2021/09/24	0	0.00	4	46.48	46.45	-4	12,781	-0.03%
2021/09/23	1	46.15	1	45.90	46.15	0	12,802	0.00%
2021/09/22	3	44.58	0	44.95	45.60	3	12,728	0.02%
2021/09/17	21.1	45.23	5	45.22	45.00	16.1	12,631	0.13%
2021/09/16	3	46.32	5	46.28	46.50	-2	12,156	-0.02%
2021/09/15	7.2	46.26	1	46.25	46.35	6.2	12,235	0.05%
2021/09/14	0.1	46.65	7	46.38	46.50	-6.9	12,364	-0.06%
2021/09/13	1.5	45.88	6	45.76	45.90	-4.5	12,543	-0.04%
2021/09/10	0	0.00	1	44.90	44.95	-1	12,540	-0.01%
2021/09/09	6	44.40	1	44.40	44.35	5	12,815	0.04%
2021/09/08	2	45.10	0	0.00	44.75	2	12,843	0.02%
2021/09/06	4	44.89	4	44.81	44.90	0	12,856	0.00%
2021/09/03	2.1	45.00	3	45.20	45.10	-1	12,872	-0.01%
2021/09/02	3.1	45.02	0	0.00	44.85	3.1	12,909	0.02%
2021/09/01	10.2	45.65	1.1	45.62	45.65	9.1	12,873	0.07%
2021/08/31	0	44.65	1	44.45	44.90	-1	12,807	-0.01%
2021/08/30	3	44.45	5.1	44.50	44.70	-2.1	12,887	-0.02%
2021/08/27	8	44.11	0.1	44.40	44.20	7.9	12,958	0.06%
2021/08/26	0	43.90	0	0.00	43.65	0	13,077	0.00%
2021/08/25	5	44.15	2	43.90	43.95	3	13,179	0.02%
2021/08/23	1	43.90	0.1	43.85	43.60	0.9	13,450	0.01%
2021/08/18	2	43.53	4	43.60	44.10	-2	13,481	-0.01%
2021/08/17	11	43.93	2	43.75	43.75	9	13,358	0.07%
2021/08/16	3	44.67	11	44.51	44.60	-8	13,185	-0.06%
2021/08/13	4	45.61	0	0.00	45.60	4	13,220	0.03%
2021/08/12	5	45.66	1	45.65	45.75	4	13,236	0.03%
2021/08/11	15	45.56	1	45.20	45.60	14	13,278	0.11%
2021/08/10	10.1	45.50	1	45.60	45.55	9.1	13,322	0.07%
2021/08/09	5	45.82	6	45.50	45.85	-1	13,401	-0.01%
2021/08/06	11.1	46.12	6	46.18	46.05	5.1	13,317	0.04%
2021/08/05	61.1	46.41	0.2	46.50	46.35	60.9	13,269	0.46%
2021/08/04	38	51.94	11	51.89	51.90	27	12,479	0.22%
2021/08/03	29.1	51.97	3	51.70	52.10	26.1	12,408	0.21%
2021/08/02	9.2	51.74	0	0.00	51.80	9.2	12,169	0.08%
2021/07/30	1.3	52.02	0	0.00	51.80	1.3	11,948	0.01%
2021/07/29	1	52.40	0	0.00	52.40	1	11,920	0.01%
2021/07/28	8.2	52.02	20	53.15	52.10	-11.8	11,887	-0.10%
2021/07/27	0.1	53.00	0	0.00	53.00	0.1	11,895	0.00%
2021/07/26	5	53.26	3	53.30	53.10	2	11,977	0.02%
2021/07/21	5.2	52.29	2	52.45	52.50	3.2	12,201	0.03%
2021/07/20	3	52.20	1	52.10	52.00	2	12,290	0.02%
2021/07/19	0	0.00	2	52.00	52.50	-2	12,521	-0.02%
2021/07/16	0.1	51.90	0.3	51.90	52.00	-0.2	13,083	0.00%
2021/07/15	1	51.80	0	0.00	51.90	1	13,526	0.01%
2021/07/14	1	52.20	1	52.60	52.50	0	13,811	0.00%
2021/07/13	1	52.60	2	52.70	52.60	-1	13,914	-0.01%
2021/07/12	1	52.60	6	52.70	52.70	-5	13,897	-0.04%
2021/07/09	5	52.92	22.4	52.94	52.80	-17.4	14,021	-0.12%
2021/07/08	13.1	52.23	33.2	52.66	53.00	-20.1	13,910	-0.14%
2021/07/07	3	51.13	5	51.70	51.70	-2	13,787	-0.01%
2021/07/06	6	50.90	0	0.00	51.00	6	13,683	0.04%
2021/07/05	2	51.00	7	51.01	51.00	-5	13,593	-0.04%
2021/07/02	2	50.50	0	0.00	50.50	2	13,581	0.01%
2021/07/01	2	50.70	1	50.60	50.60	1	13,569	0.01%
2021/06/30	1	50.80	1	50.90	50.70	0	13,613	0.00%
2021/06/28	2	50.90	5	50.76	50.90	-3	13,734	-0.02%
2021/06/25	9	50.80	2	50.60	50.60	7	13,714	0.05%
2021/06/24	6.6	50.54	1	50.60	50.30	5.6	13,678	0.04%
2021/06/23	3	50.37	0	0.00	50.50	3	13,718	0.02%
2021/06/22	4	51.03	9	51.33	50.80	-5	13,538	-0.04%
2021/06/21	1.1	50.00	1	50.00	50.00	0.1	13,225	0.00%
2021/06/18	7.1	50.36	0	0.00	50.40	7.1	13,154	0.05%
2021/06/17	2	50.90	0	0.00	51.10	2	13,078	0.02%
2021/06/15	3.1	50.71	2	50.60	50.70	1.1	13,161	0.01%
2021/06/10	1	50.51	0	0.00	50.60	1	13,104	0.01%
2021/06/08	8	50.81	1	51.00	50.90	7	12,995	0.05%
2021/06/07	2	51.15	0	0.00	51.10	2	12,983	0.02%
2021/06/04	3	51.80	0	0.00	51.40	3	12,861	0.02%
2021/06/03	0	0.00	5.1	51.80	51.80	-5.1	12,799	-0.04%
2021/06/02	3	51.53	0	0.00	51.90	3	12,694	0.02%
2021/06/01	0	0.00	45	51.60	51.60	-45	12,507	-0.36%
2021/05/31	5	51.50	30.4	51.60	51.90	-25.4	12,498	-0.20%
2021/05/28	0	0.00	1	50.30	50.40	-1	12,277	-0.01%
2021/05/26	1	49.95	0	0.00	50.10	1	12,238	0.01%
2021/05/25	5	50.40	1	50.30	50.30	4	12,201	0.03%
2021/05/24	1	50.40	0	0.00	50.30	1	12,192	0.01%
2021/05/21	1	50.40	3	50.87	50.60	-2	12,257	-0.02%
2021/05/20	1	50.00	4	49.98	50.10	-3	12,231	-0.02%
2021/05/19	3	49.35	1	49.90	49.85	2	12,225	0.02%
2021/05/18	2	49.30	0	0.00	49.95	2	12,155	0.02%
2021/05/17	12.3	47.94	3	47.88	48.45	9.3	12,062	0.08%
2021/05/14	14	48.91	9	49.22	49.00	5	11,864	0.04%
2021/05/13	1	47.40	1	48.15	47.95	0	11,669	0.00%
2021/05/12	20	48.10	31	48.50	48.55	-11	11,431	-0.10%
2021/05/11	77	50.79	5	50.57	50.10	72	10,915	0.66%
2021/05/10	7	50.71	11	50.86	50.90	-4	10,572	-0.04%
2021/05/07	18.1	50.18	6	50.08	50.30	12.1	10,486	0.11%
2021/05/06	4.1	50.02	7	49.84	50.40	-2.9	10,473	-0.03%
2021/05/05	4	49.20	7	49.54	49.30	-3	10,288	-0.03%
2021/05/04	24	48.67	2	48.68	48.55	22	10,187	0.22%
2021/05/03	2	49.60	5	49.64	49.60	-3	9,910	-0.03%
2021/04/29	0.1	50.00	1	50.00	49.95	-1	9,850	-0.01%
2021/04/28	2.3	50.31	5	50.10	50.20	-2.8	9,744	-0.03%
2021/04/27	2.3	50.31	2	50.70	50.30	0.3	9,655	0.00%
2021/04/26	11.1	50.66	9	50.26	50.80	2.1	9,515	0.02%
2021/04/23	11	50.34	7	50.20	50.20	4	9,403	0.04%
2021/04/22	14	52.76	15	52.71	51.60	-1	9,290	-0.01%
2021/04/21	15	51.79	11	51.95	52.20	4	8,729	0.05%
2021/04/20	10	50.82	34	51.97	50.70	-24	8,278	-0.29%
2021/04/19	22	49.89	5.1	49.60	50.00	16.9	7,927	0.21%
2021/04/16	1.1	48.85	2	48.50	48.95	-0.9	7,718	-0.01%
2021/04/15	5	48.25	6	48.15	48.30	-1	7,601	-0.01%
2021/04/14	0	0.00	1	47.40	47.40	-1	7,401	-0.01%
2021/04/13	0	0.00	1	47.10	47.35	-1	7,295	-0.01%
2021/04/12	3	46.85	0	0.00	46.80	3	7,099	0.04%
2021/04/09	14	46.69	3	47.00	46.70	11	6,989	0.16%
2021/04/08	2	46.85	1.2	46.96	46.90	0.8	6,896	0.01%
2021/04/07	1	46.80	0.7	47.09	47.00	0.3	6,870	0.00%
2021/04/06	2	46.80	0.5	46.95	47.10	1.5	6,824	0.02%
2021/04/01	6	47.24	2	47.30	47.10	4	6,725	0.06%
2021/03/31	0	0.00	2	47.10	47.80	-2	6,566	-0.03%
2021/03/30	10	46.80	0	0.00	46.80	10	6,465	0.15%
2021/03/29	10	46.73	0	0.00	46.80	10	6,422	0.16%
2021/03/26	0	0.00	2	46.35	46.50	-2	6,376	-0.03%
2021/03/25	2	45.75	1	45.95	46.00	1	6,283	0.02%
2021/03/23	0	0.00	2	45.85	45.95	-2	6,426	-0.03%
2021/03/22	6	45.58	1.1	44.93	45.80	4.9	6,406	0.08%
2021/03/16	1	43.60	3	44.05	44.05	-2	6,002	-0.03%
2021/03/11	0.1	43.95	0	0.00	43.90	0.1	6,049	0.00%
2021/03/10	0	0.00	5	43.85	43.75	-5	6,056	-0.08%
2021/03/09	0	0.00	2	43.68	43.90	-2	6,065	-0.03%
2021/03/08	0	0.00	1	43.25	43.45	-1	6,040	-0.02%
2021/03/03	0	0.00	0.1	43.05	43.10	-0.1	6,118	0.00%
2021/03/02	0	0.00	1	43.10	42.50	-1	6,027	-0.02%
2021/02/26	3.3	42.65	0.3	42.70	42.65	3	5,967	0.05%
2021/02/25	0.1	43.00	3	43.30	43.30	-2.9	5,802	-0.05%
2021/02/23	7.1	42.95	0	0.00	43.00	7.1	5,737	0.12%
2021/02/22	2	41.90	5	42.82	42.75	-3	5,668	-0.05%
2021/02/19	2.2	41.16	4	41.43	41.80	-1.8	5,502	-0.03%
2021/02/17	0	0.00	4	41.20	41.15	-4	5,481	-0.07%
2021/02/05	1	40.90	0	0.00	40.90	1	5,433	0.02%
2021/02/04	1	40.80	0	0.00	40.70	1	5,499	0.02%
2021/02/03	0.1	41.00	3	41.00	41.05	-3	5,632	-0.05%
2021/01/29	2.1	40.16	2	40.15	40.00	0.1	5,625	0.00%
2021/01/28	4	40.20	0	0.00	40.35	4	5,566	0.07%
2021/01/27	8	40.51	0	0.00	40.50	8	5,512	0.15%
2021/01/26	5	40.54	0	0.00	40.55	5	5,524	0.09%
2021/01/25	1	40.80	0	0.00	40.85	1	5,507	0.02%
2021/01/22	2	40.65	0	0.00	40.75	2	5,522	0.04%
2021/01/21	2	41.18	0	0.00	41.05	2	5,465	0.04%
2021/01/20	7	41.27	1	41.45	41.45	6	5,505	0.11%
2021/01/19	0	0.00	5	42.10	42.15	-5	5,389	-0.09%
2021/01/18	2	41.40	1	41.65	41.85	1	5,371	0.02%
2021/01/15	8	41.86	1	42.00	41.80	7	5,318	0.13%
2021/01/14	1.2	42.59	1	42.65	42.55	0.2	5,250	0.00%
2021/01/12	0.1	43.00	3	43.00	42.90	-2.9	5,230	-0.06%
2021/01/11	0.1	43.20	3	43.10	43.25	-2.9	5,241	-0.05%
2021/01/08	0	0.00	16	43.40	43.45	-16	5,264	-0.30%
2021/01/07	6	43.43	0	0.00	43.25	6	5,272	0.11%
2021/01/06	1	43.00	0	0.00	43.15	1	5,240	0.02%
2020/12/31	0	0.00	2	43.65	43.20	-2	5,242	-0.04%
2020/12/30	0.1	43.05	0.1	43.05	43.15	0	5,264	0.00%
2020/12/29	1	43.00	0	0.00	43.20	1	5,246	0.02%
2020/12/25	1	42.75	0	0.00	42.70	1	5,243	0.02%
2020/12/24	0	0.00	147	42.45	42.30	-147	5,243	-2.80%	大賣/鉅額交易
2020/12/22	1	42.75	0	0.00	42.70	1	5,163	0.02%
2020/12/21	1	43.00	15	43.00	43.05	-14	5,223	-0.27%
2020/12/18	0	0.00	1	42.80	42.50	-1	5,168	-0.02%
2020/12/17	6	43.13	0	0.00	42.80	6	5,127	0.12%
2020/12/16	0	0.00	1	43.55	43.85	-1	5,058	-0.02%
2020/12/15	1	42.80	0	0.00	42.95	1	5,081	0.02%
2020/12/14	2	42.88	0	0.00	42.80	2	5,079	0.04%
2020/12/09	3	44.00	0.3	43.80	43.90	2.7	5,078	0.05%
2020/12/08	2	44.05	0	0.00	44.00	2	5,048	0.04%
2020/12/07	1	44.05	0	0.00	44.15	1	5,056	0.02%
2020/12/04	0	0.00	7	44.04	43.95	-7	5,006	-0.14%
2020/12/01	4	43.45	0	0.00	43.30	4	4,945	0.08%
2020/11/26	2	43.70	2	44.00	44.00	0	5,023	0.00%
2020/11/23	0	0.00	5	44.30	44.15	-5	5,153	-0.10%
2020/11/20	1	44.00	1	44.10	44.10	0	5,174	0.00%
2020/11/19	0	0.00	6	44.35	44.25	-6	5,208	-0.12%
2020/11/17	0	0.00	4	44.15	44.40	-4	5,292	-0.08%
2020/11/16	0	0.00	4	43.95	43.95	-4	5,341	-0.07%
2020/11/12	0	0.00	26	43.59	43.70	-26	5,598	-0.46%
2020/11/11	10	43.20	6	43.40	43.65	4	5,728	0.07%
2020/11/10	0	0.00	4	42.20	42.25	-4	5,651	-0.07%
2020/11/09	5	42.06	0	0.00	42.00	5	5,654	0.09%
2020/11/06	0	0.00	5	41.90	41.85	-5	5,732	-0.09%
2020/11/05	0	0.00	1	42.00	42.00	-1	5,762	-0.02%
2020/11/03	0	0.00	4	42.05	42.00	-4	5,862	-0.07%
2020/10/28	0	0.00	3	42.10	41.90	-3	6,086	-0.05%
2020/10/23	1	41.20	0	0.00	41.10	1	6,434	0.02%
2020/10/22	1	41.45	4	41.70	41.45	-3	6,588	-0.05%
2020/10/21	0	0.00	2	41.33	41.00	-2	6,647	-0.03%
2020/10/14	1	40.40	2	40.35	40.30	-1	8,023	-0.01%
2020/10/12	9	40.76	2	40.70	40.70	7	8,301	0.08%
2020/10/08	1	41.00	0	0.00	41.10	1	8,409	0.01%
2020/09/30	6	41.63	2	41.80	41.50	4	8,892	0.04%
2020/09/29	6	41.60	0	0.00	41.35	6	9,023	0.07%
2020/09/28	0.5	41.50	0	0.00	41.40	0.5	9,145	0.01%
2020/09/24	3	40.77	0	0.00	40.20	3	9,298	0.03%
2020/09/22	0	0.00	3	41.70	41.50	-3	9,410	-0.03%
2020/09/21	1	42.00	0	0.00	41.90	1	9,474	0.01%
2020/09/17	0	0.00	1	42.65	42.40	-1	9,619	-0.01%
2020/09/16	0	0.00	1	42.80	42.80	-1	9,691	-0.01%
2020/09/15	1	42.60	0	0.00	42.70	1	9,731	0.01%
2020/09/10	0	0.00	1	42.65	42.60	-1	10,141	-0.01%
2020/09/07	0	0.00	6	42.08	42.30	-6	10,295	-0.06%
2020/09/04	0	0.00	1	41.25	41.70	-1	10,346	-0.01%
2020/09/02	5	41.90	0	0.00	41.60	5	10,356	0.05%
2020/09/01	41	42.01	5.1	42.05	42.00	35.9	10,269	0.35%
2020/08/31	151	42.95	0	0.00	42.50	151	10,251	1.47%	大買/鉅額交易
2020/08/28	2	42.20	2	42.15	42.45	0	10,255	0.00%
2020/08/27	0	0.00	0.4	42.65	42.65	-0.4	10,311	0.00%
2020/08/26	1	42.85	1	42.90	42.85	0	10,358	0.00%
2020/08/25	0	0.00	2	43.53	43.35	-2	10,359	-0.02%
2020/08/24	1	43.40	0	0.00	43.30	1	10,380	0.01%
2020/08/21	1	43.35	4	43.18	43.40	-3	10,375	-0.03%
2020/08/20	2	41.50	7	42.56	42.25	-5	10,332	-0.05%
2020/08/19	0	0.00	7	43.75	43.15	-7	10,235	-0.07%
2020/08/18	3	42.95	7	43.27	43.30	-4	10,122	-0.04%
2020/08/17	3	42.50	4	42.40	42.50	-1	9,938	-0.01%
2020/08/14	12	41.39	20	41.50	41.50	-8	9,800	-0.08%
2020/08/13	2	41.05	2	41.13	41.10	0	9,837	0.00%
2020/08/11	8	40.98	3	40.95	40.95	5	9,856	0.05%
2020/08/10	7	41.10	1	41.20	41.20	6	9,901	0.06%
2020/08/07	0.2	41.20	0	0.00	41.05	0.2	9,923	0.00%
2020/08/06	3	41.30	0	0.00	41.05	3	9,862	0.03%
2020/08/05	13	40.65	17	40.96	40.85	-4	9,848	-0.04%
2020/08/04	0	0.00	4	40.35	40.45	-4	9,789	-0.04%
2020/08/03	7	39.99	0	0.00	40.00	7	9,814	0.07%
2020/07/31	5	39.94	2	40.05	39.95	3	9,749	0.03%
2020/07/30	2	39.60	1	39.75	40.00	1	9,681	0.01%
2020/07/29	3.1	39.79	0	0.00	39.65	3.1	9,649	0.03%
2020/07/28	5	40.19	1	40.40	39.80	4	9,557	0.04%
2020/07/27	13	41.03	20	41.35	40.70	-7	9,504	-0.07%
2020/07/24	1	42.20	4	42.05	41.85	-3	9,416	-0.03%
2020/07/23	20.1	42.01	0	0.00	41.90	20.1	9,392	0.21%
2020/07/22	20	46.29	0.2	46.35	46.30	19.8	8,867	0.22%
2020/07/21	21.5	46.57	2	46.48	46.45	19.5	8,589	0.23%
2020/07/20	14	45.56	0	0.00	45.50	14	8,305	0.17%
2020/07/17	0	0.00	1	45.40	45.30	-1	8,183	-0.01%
2020/07/16	17	45.84	2	45.50	45.40	15	8,127	0.18%
2020/07/14	0	0.00	3	46.60	46.50	-3	7,886	-0.04%
2020/07/13	0	0.00	4	46.40	46.40	-4	7,835	-0.05%
2020/07/10	2	46.10	11	46.30	46.30	-9	7,797	-0.12%
2020/07/08	1	45.95	4	45.99	45.80	-3	7,614	-0.04%
2020/07/07	0	0.00	1	45.70	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	1	45.45	45.60	-1	7,467	-0.01%
2020/07/01	0	0.00	3.3	44.19	44.10	-3.3	7,680	-0.04%
2020/06/30	7	43.80	5	43.85	43.60	2	7,687	0.03%
2020/06/29	5	43.31	0	0.00	43.25	5	7,673	0.07%
2020/06/24	2	43.45	3	43.80	43.45	-1	7,611	-0.01%
2020/06/23	2	43.25	0	0.00	43.25	2	7,624	0.03%
2020/06/19	5	43.04	2	43.65	43.45	3	7,656	0.04%
2020/06/18	2	43.30	0	0.00	43.35	2	7,514	0.03%
2020/06/17	2	43.25	0	0.00	43.40	2	7,581	0.03%
2020/06/16	1	43.60	1	43.60	43.90	0	7,626	0.00%
2020/06/15	7	43.73	0	43.60	43.60	7	7,802	0.09%
2020/06/12	1	43.80	5	43.90	44.05	-4	7,882	-0.05%
2020/06/09	4	44.71	0	0.00	44.85	4	8,391	0.05%
2020/06/08	2	45.15	0	0.00	45.15	2	8,503	0.02%
2020/06/05	3	44.98	0	0.00	45.20	3	8,609	0.03%
2020/06/03	0	0.00	13	45.18	45.20	-13	8,776	-0.15%
2020/06/02	4	44.35	0	0.00	44.40	4	8,730	0.05%
2020/05/28	0	0.00	2	43.50	43.25	-2	8,961	-0.02%
2020/05/27	2	43.98	0	0.00	43.70	2	9,102	0.02%
2020/05/25	0	0.00	2	43.90	43.90	-2	9,344	-0.02%
2020/05/21	2	43.78	4	43.96	44.00	-2	9,627	-0.02%
2020/05/20	0	0.00	5	43.95	43.90	-5	9,652	-0.05%
2020/05/19	1	43.80	1	44.00	44.05	0	9,682	0.00%
2020/05/18	2	42.73	5	43.45	43.60	-3	9,637	-0.03%
2020/05/15	1	43.50	100	43.80	43.95	-99	9,604	-1.03%
2020/05/14	1	43.80	0	0.00	43.80	1	9,578	0.01%
2020/05/13	0	0.00	1	44.00	43.95	-1	9,613	-0.01%
2020/05/12	3	44.38	0	44.20	44.20	3	9,677	0.03%
2020/05/11	1	44.15	63	44.50	44.50	-62	9,678	-0.64%
2020/05/08	7	44.08	0	0.00	44.00	7	9,653	0.07%
2020/05/07	1	43.70	0	0.00	43.60	1	9,620	0.01%
2020/05/06	5	43.65	5	43.70	43.45	0	9,674	0.00%
2020/05/04	8	43.04	0	0.00	43.05	8	9,786	0.08%
2020/04/30	1	43.95	1	43.60	43.90	0	9,867	0.00%
2020/04/29	0	0.00	5	42.70	42.95	-5	9,944	-0.05%
2020/04/23	1	41.50	0	0.00	41.60	1	10,479	0.01%
2020/04/16	1	42.95	0	0.00	43.25	1	10,348	0.01%
2020/04/15	0	0.00	3	43.02	43.35	-3	10,336	-0.03%
2020/04/14	0	0.00	2	42.65	42.70	-2	10,303	-0.02%
2020/04/10	0.6	42.15	0	0.00	42.15	0.6	10,379	0.01%
2020/04/09	1	41.60	0	0.00	42.00	1	10,474	0.01%
2020/04/08	16	41.94	0	0.00	42.00	16	10,466	0.15%
2020/04/07	155	40.08	0	0.00	39.90	155	10,282	1.51%	大買/鉅額交易
2020/04/01	3	39.28	1	39.00	38.60	2	10,306	0.02%
2020/03/31	0.3	39.40	0	0.00	39.40	0.3	10,241	0.00%
2020/03/27	2	39.00	0	0.00	38.70	2	10,350	0.02%
2020/03/26	0	0.00	2	39.50	38.80	-2	10,427	-0.02%
2020/03/25	2	39.80	0	0.00	39.20	2	10,617	0.02%
2020/03/20	0	0.00	2	38.25	39.20	-2	10,520	-0.02%
2020/03/19	0	0.00	10	35.34	35.65	-10	10,417	-0.10%
2020/03/18	4	38.10	4	37.75	37.50	0	10,315	0.00%
2020/03/17	0	0.00	2	38.75	38.25	-2	10,372	-0.02%
2020/03/16	2	40.05	12	40.37	39.80	-10	10,261	-0.10%
2020/03/13	1	40.00	3	39.08	41.00	-2	10,129	-0.02%
2020/03/11	1	42.35	0	0.00	42.55	1	9,859	0.01%
2020/03/09	10	43.40	8	43.23	43.20	2	9,659	0.02%
2020/03/05	1	43.60	4	43.55	43.55	-3	9,738	-0.03%
2020/03/02	2	43.10	2	43.65	43.90	0	9,544	0.00%
2020/02/27	1	44.20	3	44.20	44.35	-2	9,596	-0.02%
2020/02/26	0	0.00	2	44.65	44.30	-2	9,576	-0.02%
2020/02/25	14	44.97	0	0.00	44.85	14	9,458	0.15%
2020/02/24	2	45.43	0	0.00	46.15	2	9,339	0.02%
2020/02/21	1	45.50	0	0.00	46.25	1	9,573	0.01%
2020/02/20	5	46.01	3	46.02	46.15	2	9,598	0.02%
2020/02/17	0	0.00	1	46.75	46.95	-1	9,952	-0.01%
2020/02/13	0	0.00	1	46.25	46.45	-1	9,912	-0.01%
2020/02/12	0	0.00	2	46.00	46.10	-2	9,876	-0.02%
2020/02/10	2	45.75	0	0.00	45.80	2	9,865	0.02%
2020/02/07	2	45.43	1	45.70	45.80	1	9,872	0.01%
2020/02/06	3	45.67	0	0.00	45.95	3	9,857	0.03%
2020/02/04	0	0.00	1	45.50	45.50	-1	9,720	-0.01%
2020/01/31	1	45.50	0	0.00	45.15	1	9,652	0.01%
2020/01/30	3	46.33	1	45.50	44.90	2	9,480	0.02%
2020/01/17	0.7	48.60	0	0.00	48.85	0.7	9,088	0.01%
2020/01/16	0.1	48.50	0.1	48.50	48.50	0	9,115	0.00%
2020/01/15	9	48.63	0	0.00	48.50	9	9,122	0.10%
2020/01/14	6	48.82	0	0.00	49.00	6	9,127	0.07%
2020/01/13	2	49.00	0	0.00	48.95	2	9,156	0.02%
2020/01/10	2	48.50	0	0.00	48.60	2	9,255	0.02%
2020/01/09	0	0.00	3	48.72	48.95	-3	9,330	-0.03%
2020/01/08	0	0.00	114	48.01	48.55	-114	9,340	-1.22%	大賣/鉅額交易
2020/01/06	4	48.20	0	0.00	48.30	4	9,220	0.04%
2020/01/03	1	48.75	0	0.00	48.80	1	9,166	0.01%
2020/01/02	0	0.00	2	48.68	48.90	-2	9,097	-0.02%
2019/12/30	1	47.70	6.7	48.23	48.15	-5.7	8,980	-0.06%
2019/12/26	1	47.10	0	0.00	47.30	1	8,806	0.01%
2019/12/25	7	47.43	1	47.25	47.25	6	8,788	0.07%
2019/12/24	2	47.95	0	0.00	47.60	2	8,717	0.02%
2019/12/20	0	0.00	2	47.95	47.80	-2	8,446	-0.02%
2019/12/18	1	47.65	2	47.80	47.95	-1	8,241	-0.01%
2019/12/17	112	47.38	0	0.00	47.65	112	8,245	1.36%	大買/鉅額交易
2019/12/16	0	0.00	1	47.25	47.15	-1	8,209	-0.01%
2019/12/13	0	0.00	0.5	47.25	47.40	-0.5	8,195	-0.01%
2019/12/12	0.5	47.30	2	47.33	47.45	-1.5	8,048	-0.02%
2019/12/06	0	0.00	1	46.35	46.45	-1	7,852	-0.01%
2019/12/05	2	45.65	1	45.75	45.80	1	7,814	0.01%
2019/12/04	0	0.00	10	45.83	46.10	-10	7,818	-0.13%
2019/11/29	0	0.00	3	45.47	45.45	-3	7,722	-0.04%
2019/11/26	1	46.45	8	46.37	46.10	-7	7,779	-0.09%
2019/11/25	0	0.00	3	46.28	46.15	-3	7,539	-0.04%
2019/11/21	2	45.98	2	46.15	46.15	0	7,518	0.00%
2019/11/20	6	45.81	7	46.04	46.20	-1	7,419	-0.01%
2019/11/19	1	44.50	0	0.00	45.05	1	7,151	0.01%
2019/11/18	0	0.00	12	44.73	44.85	-12	7,071	-0.17%
2019/11/15	12	44.07	24	44.41	44.75	-12	6,977	-0.17%
2019/11/14	2	43.23	0	0.00	43.30	2	6,850	0.03%
2019/11/12	2	42.85	0	0.00	42.80	2	6,997	0.03%
2019/11/11	5	42.87	2	42.75	42.80	3	7,016	0.04%
2019/11/08	10	43.15	1	43.30	43.30	9	7,025	0.13%
2019/11/07	1	43.00	0	0.00	43.15	1	7,056	0.01%
2019/11/01	4	43.11	0	0.00	43.10	4	7,128	0.06%
2019/10/29	0	0.00	0.3	43.50	43.50	-0.3	7,109	0.00%
2019/10/23	20	43.70	0	0.00	43.75	20	7,298	0.27%
2019/10/22	7	44.29	0	0.00	44.15	7	7,586	0.09%
2019/10/21	0	0.00	0.2	44.15	44.20	-0.2	7,765	0.00%
2019/10/18	0	0.00	1	43.80	43.50	-1	7,825	-0.01%
2019/10/15	3.3	42.62	0	0.00	43.00	3.3	7,771	0.04%
2019/10/14	0	0.00	1	42.75	42.90	-1	7,831	-0.01%
2019/10/09	1	42.35	0	0.00	42.30	1	7,918	0.01%
2019/10/07	0	0.00	15	42.40	42.40	-15	8,461	-0.18%
2019/10/04	15	42.10	0	0.00	42.05	15	8,578	0.17%
2019/10/03	6	42.52	0	0.00	42.35	6	8,621	0.07%
2019/09/27	1	43.60	0	0.00	43.30	1	8,663	0.01%
2019/09/25	0	0.00	1	43.15	43.25	-1	8,789	-0.01%
2019/09/23	2	43.40	0	0.00	43.15	2	8,802	0.02%
2019/09/20	1	43.55	0	0.00	43.65	1	8,875	0.01%
2019/09/10	14	43.83	0	0.00	43.85	14	8,897	0.16%
2019/09/05	0	0.00	20	44.18	44.05	-20	8,838	-0.23%
2019/09/04	0	0.00	1	44.10	44.05	-1	8,861	-0.01%
2019/09/03	0	0.00	13	44.29	44.30	-13	8,927	-0.15%
2019/09/02	0	0.00	1	43.55	43.65	-1	8,847	-0.01%
2019/08/30	0	0.00	7	42.88	43.00	-7	8,811	-0.08%
2019/08/29	10	42.15	0	0.00	42.15	10	8,775	0.11%
2019/08/26	0.5	42.25	1	42.15	42.25	-0.5	8,891	-0.01%
2019/08/23	1	42.10	0	0.00	42.50	1	9,011	0.01%
2019/08/20	2	42.23	0	0.00	42.50	2	9,198	0.02%
2019/08/19	0	0.00	6	42.75	42.60	-6	9,228	-0.07%
2019/08/16	4	42.33	3	42.45	42.70	1	9,224	0.01%
2019/08/15	5	42.05	0	0.00	41.80	5	9,144	0.05%
2019/08/13	0	0.00	1	40.50	40.40	-1	9,205	-0.01%
2019/08/12	4	40.85	0	0.00	41.00	4	9,418	0.04%
2019/08/06	2	40.40	0	0.00	40.65	2	9,668	0.02%
2019/08/01	1	41.45	0	0.00	41.40	1	9,485	0.01%
2019/07/31	1	42.00	0	0.00	41.80	1	9,412	0.01%
2019/07/30	10	42.17	2	42.25	42.10	8	9,369	0.09%
2019/07/29	4	42.10	0	0.00	42.15	4	9,330	0.04%
2019/07/25	2	42.75	0	0.00	42.10	2	9,293	0.02%
2019/07/24	5	43.10	0	0.00	42.90	5	9,150	0.05%
2019/07/23	3.7	46.34	2	46.55	46.80	1.7	8,840	0.02%
2019/07/16	0.6	46.25	0	0.00	46.40	0.6	8,514	0.01%
2019/07/15	1	46.25	0	0.00	46.05	1	8,419	0.01%
2019/07/12	0	0.00	1	46.10	46.10	-1	8,407	-0.01%
2019/07/11	7	47.55	0	0.00	47.15	7	8,162	0.09%
2019/07/10	0	0.00	1	48.50	48.50	-1	7,895	-0.01%
2019/07/08	3	47.98	0	0.00	48.00	3	7,781	0.04%
2019/07/05	0	0.00	2	48.35	48.45	-2	7,877	-0.03%
2019/07/03	1	47.90	0	0.00	48.00	1	7,935	0.01%
2019/07/02	0	0.00	0	48.40	48.60	0	7,954	0.00%
2019/06/28	0	0.00	2	48.18	47.55	-2	8,046	-0.02%
2019/06/27	0	0.00	2	48.18	48.90	-2	8,111	-0.02%
2019/06/25	3	46.85	0	0.00	47.30	3	8,220	0.04%
2019/06/21	0	0.00	1	47.50	46.65	-1	8,483	-0.01%
2019/06/20	0	0.00	4	47.75	47.65	-4	8,506	-0.05%
2019/06/19	1	46.85	1	47.10	47.40	0	8,616	0.00%
2019/06/05	0	0.00	3	45.70	45.65	-3	9,188	-0.03%
2019/06/04	4	45.55	4	45.38	45.30	0	9,153	0.00%
2019/06/03	3	45.50	4	45.29	45.50	-1	9,094	-0.01%
2019/05/31	0	0.00	2	44.90	45.10	-2	9,022	-0.02%
2019/05/30	3	44.02	7	44.49	44.95	-4	8,920	-0.04%
2019/05/29	0	0.00	1	43.50	43.85	-1	8,859	-0.01%
2019/05/27	1	43.70	0	0.00	43.45	1	8,844	0.01%
2019/05/24	4	44.01	4	43.83	43.75	0	8,963	0.00%
2019/05/20	2	44.18	3	43.73	44.00	-1	8,995	-0.01%
2019/05/17	6	43.49	11	43.45	43.75	-5	8,910	-0.06%
2019/05/16	2	42.53	7.1	42.68	42.65	-5.1	8,716	-0.06%
2019/05/14	0.4	40.80	0	0.00	41.00	0.4	8,615	0.00%
2019/05/13	0.4	41.40	0	0.00	41.40	0.4	8,612	0.00%
2019/05/10	1	42.10	1	41.70	41.70	0	8,754	0.00%
2019/05/09	0	0.00	2	41.90	41.85	-2	8,817	-0.02%
2019/05/08	5	42.21	6.4	41.99	42.05	-1.4	8,908	-0.02%
2019/05/07	0	0.00	5	41.80	42.10	-5	8,984	-0.06%
2019/05/06	0	0.00	0.1	41.55	41.60	-0.1	9,016	0.00%
2019/05/03	0	0.00	2	42.28	42.35	-2	9,044	-0.02%
2019/05/02	0	0.00	8	42.00	42.05	-8	9,095	-0.09%
2019/04/30	0	0.00	5	41.50	41.75	-5	9,044	-0.06%
2019/04/26	0	0.00	2	40.85	41.10	-2	9,178	-0.02%
2019/04/24	0	0.00	1	41.25	40.90	-1	9,213	-0.01%
2019/04/23	0	0.00	2	40.40	40.50	-2	9,210	-0.02%
2019/04/19	1	41.05	2	41.25	41.40	-1	9,239	-0.01%
2019/04/18	1	41.45	2	41.28	41.15	-1	9,356	-0.01%
2019/04/17	1	41.70	1	41.75	41.60	0	9,393	0.00%
2019/04/16	0.7	41.60	0	0.00	41.75	0.7	9,363	0.01%
2019/04/15	0	0.00	1	41.80	41.65	-1	9,403	-0.01%
2019/04/12	1	41.40	1	41.65	41.65	0	9,392	0.00%
2019/04/11	1	41.35	1	41.95	41.65	0	9,363	0.00%
2019/04/09	4	41.30	1	41.30	41.30	3	9,145	0.03%
2019/04/03	1	41.15	1	41.45	41.30	0	9,000	0.00%
2019/04/02	0	0.00	16	41.23	41.25	-16	8,939	-0.18%
2019/04/01	0	0.00	1	40.45	40.50	-1	8,800	-0.01%
2019/03/29	3	39.52	8	40.00	40.10	-5	8,582	-0.06%
2019/03/28	2	39.70	1	39.70	39.85	1	8,537	0.01%
2019/03/27	2	39.25	0	0.00	39.40	2	8,400	0.02%
2019/03/26	2	39.40	0	0.00	40.00	2	8,306	0.02%
2019/03/25	10	39.75	0	0.00	40.00	10	8,302	0.12%
2019/03/22	0	0.00	0.1	39.40	39.50	-0.1	8,312	0.00%
2019/03/21	0	0.00	12	39.28	39.50	-12	8,244	-0.15%
2019/03/19	5	37.55	5	38.00	38.00	0	8,033	0.00%
2019/03/18	8	37.85	0	0.00	37.65	8	7,933	0.10%
2019/03/15	1	38.80	5	39.10	39.00	-4	7,615	-0.05%
2019/03/13	1	38.40	1	38.80	38.90	0	7,467	0.00%
2019/03/12	0	0.00	2	38.20	38.35	-2	7,498	-0.03%
2019/03/11	2	37.80	0	0.00	37.95	2	7,762	0.03%
2019/03/07	5	38.30	0	0.00	38.15	5	8,112	0.06%
2019/03/06	1	38.05	1	38.40	38.40	0	8,188	0.00%
2019/02/27	0	0.00	1	38.95	38.80	-1	8,368	-0.01%
2019/02/26	0	0.00	2	38.80	38.60	-2	8,290	-0.02%
2019/02/25	2.1	38.11	0	0.00	37.85	2.1	8,173	0.03%
2019/02/22	6	38.41	0	0.00	38.85	6	8,063	0.07%
2019/02/21	1	38.30	2	38.88	38.85	-1	8,021	-0.01%
2019/02/20	1	37.90	1	38.20	38.35	0	7,926	0.00%
2019/02/19	0	0.00	6	37.75	37.95	-6	7,842	-0.08%
2019/02/18	0	0.00	5	37.75	37.40	-5	7,891	-0.06%
2019/02/14	1	37.70	6	38.08	38.00	-5	7,890	-0.06%
2019/02/13	1	37.15	8	37.90	38.00	-7	7,854	-0.09%
2019/02/12	0	0.00	1	37.30	37.30	-1	7,742	-0.01%
2019/02/11	2	36.28	2	36.68	36.45	0	7,717	0.00%
2019/01/29	2	35.85	0	0.00	36.00	2	7,644	0.03%
2019/01/28	0	0.00	3	36.20	36.20	-3	7,736	-0.04%
2019/01/25	1	36.05	11	36.05	36.20	-10	7,800	-0.13%
2019/01/23	0	0.00	5	35.90	36.00	-5	8,101	-0.06%
2019/01/15	5	35.00	0	0.00	35.05	5	9,394	0.05%
2019/01/14	0	0.00	1.3	35.52	35.05	-1.3	9,407	-0.01%
2019/01/11	3	35.70	0.2	35.80	36.00	2.8	9,493	0.03%
2019/01/10	0	0.00	1	35.50	35.60	-1	9,389	-0.01%
2019/01/08	2	34.60	1	34.70	34.65	1	9,275	0.01%
2019/01/07	2	34.70	7	34.76	34.85	-5	9,327	-0.05%
2019/01/04	0	0.00	5	34.00	33.85	-5	9,340	-0.05%
2018/12/26	5	33.65	3	34.03	33.40	2	9,966	0.02%
2018/12/25	0	0.00	12	33.88	33.80	-12	10,006	-0.12%
2018/12/20	0	0.00	101	34.75	34.30	-101	10,769	-0.94%	大賣/鉅額交易
2018/12/19	0	0.00	2	34.65	34.70	-2	10,973	-0.02%
2018/12/18	0	0.00	1	34.60	34.40	-1	11,188	-0.01%
2018/12/17	5	34.63	1	35.05	34.80	4	11,458	0.03%
2018/12/11	10	32.90	0	0.00	32.95	10	11,928	0.08%
2018/12/10	0	0.00	7	33.10	33.00	-7	12,208	-0.06%
2018/12/06	4	33.25	0	0.00	33.15	4	12,755	0.03%
2018/12/05	0	0.00	10	33.30	33.80	-10	13,258	-0.08%
2018/12/04	0	0.00	1	34.40	33.85	-1	13,328	-0.01%
2018/12/03	0	0.00	104	34.40	34.50	-104	13,054	-0.80%	大賣/鉅額交易
2018/11/30	0	0.00	9	33.47	33.70	-9	12,980	-0.07%
2018/11/29	6	32.76	0	0.00	32.65	6	12,808	0.05%
2018/11/28	0	0.00	1	32.90	33.05	-1	12,834	-0.01%
2018/11/27	1	32.00	2	32.40	32.30	-1	12,886	-0.01%
2018/11/26	0	0.00	11	33.00	33.05	-11	12,862	-0.09%
2018/11/23	11	32.60	0	0.00	32.55	11	13,101	0.08%
2018/11/22	39	32.72	20	32.60	32.60	19	13,267	0.14%
2018/11/21	10	33.25	12	32.98	33.00	-2	13,322	-0.02%
2018/11/19	20	33.70	15	33.55	33.65	5	13,400	0.04%
2018/11/16	0	0.00	5	33.65	33.95	-5	13,464	-0.04%
2018/11/15	1	33.40	0	0.00	33.40	1	13,415	0.01%
2018/11/14	2	34.08	12	33.46	33.50	-10	13,387	-0.07%
2018/11/13	10	33.40	6	33.53	33.70	4	13,394	0.03%
2018/11/12	1	33.55	8	33.69	33.70	-7	13,584	-0.05%
2018/11/08	1	33.75	0	0.00	33.60	1	13,827	0.01%
2018/11/07	3	33.38	13	33.57	33.70	-10	14,194	-0.07%
2018/11/06	5	32.40	2	32.35	32.40	3	14,257	0.02%
2018/11/05	39	33.23	10	32.35	32.45	29	14,236	0.20%
2018/11/02	2	34.30	2	34.05	34.10	0	14,161	0.00%
2018/11/01	5	33.65	0	0.00	33.30	5	14,199	0.04%
2018/10/30	2	31.33	4	31.45	31.70	-2	13,873	-0.01%
2018/10/29	106	31.29	1	30.80	30.75	105	13,814	0.76%	大買/鉅額交易
2018/10/26	4	32.10	0	0.00	32.10	4	13,497	0.03%
2018/10/25	0	0.00	15	33.39	33.50	-15	13,365	-0.11%
2018/10/24	2	33.35	1	33.20	33.55	1	13,288	0.01%
2018/10/23	113	34.95	0	0.00	34.00	113	13,176	0.86%	大買/鉅額交易
2018/10/22	5	36.31	1	36.30	36.35	4	12,958	0.03%
2018/10/19	9	36.19	5	36.18	36.25	4	13,203	0.03%
2018/10/18	2	37.40	1	38.00	37.40	1	13,155	0.01%
2018/10/17	1	37.55	2	38.03	37.55	-1	13,315	-0.01%
2018/10/16	9	37.87	0	38.00	37.90	9	13,290	0.07%
2018/10/15	4	38.23	0	0.00	38.10	4	13,344	0.03%
2018/10/12	2	38.48	0	0.00	39.00	2	13,399	0.01%
2018/10/09	1	39.95	5.1	39.55	39.55	-4.1	13,264	-0.03%
2018/10/08	4	39.51	6	39.48	39.30	-2	13,141	-0.02%
2018/10/05	3	39.63	2	39.98	40.15	1	13,094	0.01%
2018/10/04	2	39.80	0	0.00	39.70	2	12,987	0.02%
2018/10/03	5	40.75	8	40.53	40.50	-3	12,898	-0.02%
2018/10/02	13	40.53	6.2	40.21	40.15	6.8	13,007	0.05%
2018/10/01	16	41.47	0	0.00	41.40	16	12,975	0.12%
2018/09/28	1	41.65	2	41.48	41.50	-1	12,967	-0.01%
2018/09/27	1	40.15	2	40.43	40.55	-1	12,655	-0.01%
2018/09/26	1	39.35	0	0.00	39.60	1	12,455	0.01%
2018/09/25	1	39.95	0	0.00	40.00	1	12,385	0.01%
2018/09/21	0	0.00	4	40.81	41.25	-4	12,178	-0.03%
2018/09/20	0	0.00	3	39.40	39.45	-3	11,855	-0.03%
2018/09/19	0	0.00	13	38.50	38.65	-13	11,684	-0.11%
2018/09/18	0.2	37.05	2	37.00	37.00	-1.8	11,452	-0.02%
2018/09/17	6	36.46	0.1	36.50	36.40	5.9	11,425	0.05%
2018/09/14	0	0.00	2	38.03	37.80	-2	11,333	-0.02%
2018/09/13	6	36.54	9	36.81	37.00	-3	11,114	-0.03%
2018/09/11	10	36.11	6	36.09	36.10	4	10,759	0.04%
2018/09/10	3	38.75	1	38.15	38.40	2	10,261	0.02%
2018/09/07	0	0.00	1	40.00	39.90	-1	10,150	-0.01%
2018/09/06	1	40.00	0	0.00	39.90	1	10,134	0.01%
2018/09/05	2	40.45	0	0.00	40.45	2	10,048	0.02%
2018/09/04	0	41.20	6	41.58	41.10	-6	10,051	-0.06%
2018/09/03	11.2	41.03	4.3	41.27	40.80	6.9	9,914	0.07%
2018/08/31	2	41.88	0	0.00	41.85	2	9,866	0.02%
2018/08/30	23	42.47	70	42.81	41.95	-47	9,720	-0.48%
2018/08/29	16.7	45.32	4	45.10	45.40	12.7	9,464	0.13%
2018/08/28	1	44.56	1	44.95	44.85	0	9,363	0.00%
2018/08/27	2	45.40	5	45.44	45.50	-3	9,384	-0.03%
2018/08/24	4	44.80	0	0.00	44.80	4	9,310	0.04%
2018/08/23	4	44.71	6	44.68	44.50	-2	9,581	-0.02%
2018/08/22	0	0.00	15	44.72	44.80	-15	9,544	-0.16%
2018/08/21	7	44.42	0	0.00	44.85	7	9,568	0.07%
2018/08/20	13	44.59	6	44.05	44.35	7	9,518	0.07%
2018/08/17	5	44.04	12	44.01	44.25	-7	9,440	-0.07%
2018/08/16	6	42.88	2	43.35	42.80	4	9,224	0.04%
2018/08/15	3.9	42.94	6	43.29	43.50	-2.1	9,180	-0.02%
2018/08/14	4	43.51	4	43.56	44.10	0	9,033	0.00%
2018/08/13	3	42.10	4	41.81	42.10	-1	8,677	-0.01%
2018/08/10	1.3	41.25	1	41.50	41.30	0.3	8,668	0.00%
2018/08/08	1.8	41.95	7	42.20	42.15	-5.2	8,824	-0.06%
2018/08/07	0	0.00	6	41.21	41.10	-6	8,774	-0.07%
2018/08/06	0	0.00	4	41.11	41.00	-4	8,836	-0.05%
2018/08/03	0	0.00	12	40.80	40.80	-12	8,786	-0.14%
2018/08/01	0	0.00	2	41.35	41.40	-2	8,858	-0.02%
2018/07/30	0	0.00	7	41.36	41.50	-7	8,829	-0.08%
2018/07/27	1	40.70	0	0.00	40.60	1	8,790	0.01%
2018/07/26	9.1	40.02	21	40.97	41.75	-11.9	8,832	-0.13%
2018/07/25	10.1	40.24	28	39.88	39.55	-17.9	8,732	-0.20%
2018/07/24	15.1	39.27	6	39.50	39.70	9.1	8,702	0.10%
2018/07/23	0	0.00	0.2	37.80	38.00	-0.2	8,617	0.00%
2018/07/18	0	0.00	5	36.65	36.80	-5	8,828	-0.06%
2018/07/17	0	0.00	2	35.40	35.60	-2	8,739	-0.02%
2018/07/10	0	0.00	4	35.78	36.10	-4	8,773	-0.05%
2018/07/09	0	0.00	25	34.90	35.25	-25	8,605	-0.29%
2018/07/05	0	0.00	2	34.15	33.70	-2	8,400	-0.02%
2018/07/04	24	34.61	22	34.50	34.65	2	8,404	0.02%
2018/07/03	0	0.00	2	34.05	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	1	33.60	34.00	-1	8,281	-0.01%
2018/06/28	5	32.90	0	0.00	33.00	5	8,046	0.06%
2018/06/25	3	32.90	0	0.00	32.75	3	7,756	0.04%
2018/06/21	1	32.50	1	33.15	33.25	0	7,549	0.00%
2018/06/07	0	0.00	1	33.80	34.30	-1	7,163	-0.01%
2018/06/04	0	0.00	1	34.65	34.65	-1	7,259	-0.01%
2018/05/30	1	32.80	2	32.25	32.80	-1	6,771	-0.01%
2018/05/29	6	32.83	0	0.00	32.85	6	6,702	0.09%
2018/05/28	7	33.51	2	33.53	33.50	5	6,679	0.07%
2018/05/25	8	33.51	11	33.40	33.55	-3	6,710	-0.04%
2018/05/24	1	33.65	0	0.00	33.85	1	6,729	0.01%
2018/05/23	21	33.62	6	33.65	33.65	15	6,696	0.22%
2018/05/22	0.5	34.30	0	0.00	34.30	0.5	6,622	0.01%
2018/05/18	0	0.00	4	34.63	35.05	-4	6,508	-0.06%
2018/05/17	1	33.60	6.1	33.74	34.10	-5.1	6,387	-0.08%
2018/05/16	6	34.02	1	33.75	33.75	5	6,223	0.08%
2018/05/14	9	33.49	0	0.00	33.95	9	6,106	0.15%
2018/05/10	0	0.00	1	33.30	33.00	-1	6,005	-0.02%
2018/05/09	1	32.20	3.6	32.24	32.40	-2.6	5,826	-0.04%
2018/05/04	1	31.35	0	0.00	31.65	1	5,489	0.02%
2018/05/03	0	0.00	1	31.30	31.00	-1	5,440	-0.02%
2018/05/02	4	32.33	5	32.39	32.05	-1	5,299	-0.02%
2018/04/26	1	31.55	12	31.58	31.30	-11	4,875	-0.23%
2018/04/25	0	0.00	3	30.52	30.70	-3	4,731	-0.06%
2018/04/24	8	31.46	6.1	31.45	30.90	1.9	4,645	0.04%
2018/04/23	11	31.00	2	30.95	30.95	9	4,479	0.20%
2018/04/20	4	30.38	4	30.43	30.40	0	4,408	0.00%
2018/04/19	7	30.04	16	30.06	30.15	-9	4,378	-0.21%
2018/04/18	1	29.20	0	0.00	29.20	1	4,376	0.02%
2018/04/16	0	0.00	0.4	29.20	29.25	-0.4	4,612	-0.01%
2018/04/13	0	0.00	10	29.30	29.15	-10	4,755	-0.21%
2018/04/09	0	0.00	3	29.30	29.45	-3	5,159	-0.06%
2018/04/03	3	28.30	0	0.00	28.25	3	5,117	0.06%
2018/03/28	3	28.45	0	0.00	28.40	3	5,284	0.06%
2018/03/19	0	0.00	2	29.10	29.20	-2	5,583	-0.04%
2018/03/16	1	28.95	1	29.15	29.10	0	5,608	0.00%
2018/03/14	0	0.00	1.1	29.49	29.50	-1.1	5,498	-0.02%
2018/03/12	1	29.25	4	29.15	29.60	-3	5,416	-0.06%
2018/03/09	0	0.00	9	28.06	28.15	-9	5,561	-0.16%
2018/03/08	1	27.45	0	0.00	27.45	1	5,519	0.02%
2018/03/02	2	27.75	0	0.00	27.90	2	5,519	0.04%
2018/03/01	5	27.80	2	28.25	28.20	3	5,477	0.05%
2018/02/27	0	0.00	1.1	28.39	28.40	-1.1	5,431	-0.02%
2018/02/26	1	28.40	0	0.00	28.35	1	5,345	0.02%
2018/02/12	1	27.15	0	0.00	27.25	1	5,259	0.02%
2018/02/09	1	26.80	0	0.00	27.10	1	5,226	0.02%
2018/02/07	1	27.65	0	0.00	27.40	1	5,167	0.02%
2018/02/06	0	0.00	10	27.90	27.20	-10	5,066	-0.20%
2018/02/02	1	29.70	0	0.00	29.50	1	4,830	0.02%
2018/01/31	0	0.00	1	30.05	30.05	-1	4,782	-0.02%
2018/01/30	1	29.95	1	30.30	29.75	0	4,706	0.00%
2018/01/29	1	30.00	0	0.00	30.15	1	4,672	0.02%
2018/01/24	1	29.90	0	0.00	30.00	1	4,562	0.02%
2018/01/22	2	29.98	12	29.93	30.25	-10	4,503	-0.22%
2018/01/19	0	0.00	11	30.52	30.50	-11	4,432	-0.25%
2018/01/17	0	0.00	4	30.65	30.90	-4	4,345	-0.09%
2018/01/15	0	0.00	1	30.40	30.40	-1	4,140	-0.02%
2018/01/12	0	0.00	1	30.00	30.00	-1	4,067	-0.02%
2018/01/11	1.3	29.48	0	0.00	29.40	1.3	3,921	0.03%
2018/01/10	0	0.00	3	30.43	30.50	-3	3,737	-0.08%
2018/01/09	2	30.45	6.1	30.60	30.40	-4.1	3,655	-0.11%
2018/01/08	2	30.20	5	30.17	30.30	-3	3,520	-0.09%
2018/01/05	6	28.92	2	29.28	29.35	4	3,339	0.12%
2018/01/04	0	0.00	4	28.60	28.60	-4	3,220	-0.12%
2018/01/03	0	0.00	1	28.35	28.40	-1	3,145	-0.03%
2018/01/02	2	28.30	0	0.00	28.20	2	3,041	0.07%