亞泥 (1102)-國泰-板橋券商分點個股進出

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
42.75
漲跌
▲0.25
漲幅
+0.59%
成交量
5,899張
產業
上市水泥類股
1228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－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.5	42.81	8.3	42.93	42.75	-6.8	3,985	-0.17%
2024/04/25	2	42.25	0	0.00	42.50	2	3,953	0.05%
2024/04/24	8	42.63	10	42.97	42.45	-2	3,984	-0.05%
2024/04/23	5	42.66	17.1	42.82	42.90	-12.1	4,026	-0.30%
2024/04/22	0	42.25	26.9	42.56	42.70	-26.9	4,025	-0.67%
2024/04/19	5.1	41.82	15.5	41.79	42.00	-10.4	3,948	-0.26%
2024/04/18	0.1	42.10	33.6	41.99	42.15	-33.5	3,849	-0.87%
2024/04/17	2.5	41.42	1	41.50	41.45	1.5	3,810	0.04%
2024/04/16	12.4	41.54	12.6	41.54	41.40	-0.2	3,746	-0.01%
2024/04/15	1	41.95	7.6	42.10	42.05	-6.6	3,683	-0.18%
2024/04/12	7.2	41.68	11.4	41.52	41.80	-4.2	3,647	-0.12%
2024/04/11	4.1	41.95	11.1	41.93	42.05	-7	3,591	-0.19%
2024/04/10	2.3	42.42	45	42.38	42.50	-42.7	3,572	-1.19%
2024/04/09	5.2	41.82	14	41.97	42.00	-8.8	3,578	-0.25%
2024/04/08	5.4	41.69	15.5	41.71	41.75	-10.1	3,611	-0.28%
2024/04/03	31	41.34	19.7	41.46	41.15	11.3	3,582	0.32%
2024/04/02	11.7	41.11	0.6	41.25	41.10	11.2	3,547	0.31%
2024/04/01	0	0.00	2.8	41.43	41.35	-2.8	3,586	-0.08%
2024/03/29	1	41.05	1	41.10	41.30	0	3,616	0.00%
2024/03/28	1.1	41.01	2.4	41.03	40.95	-1.4	3,643	-0.04%
2024/03/27	5.2	41.17	0.1	41.30	41.20	5.1	3,834	0.13%
2024/03/26	3.2	41.21	7.1	41.41	41.60	-3.9	4,133	-0.10%
2024/03/25	2	41.18	4	41.26	41.30	-2	4,416	-0.04%
2024/03/22	6.2	41.07	7	41.29	41.25	-0.8	4,778	-0.02%
2024/03/21	2.2	41.33	20	41.25	41.35	-17.8	5,023	-0.36%
2024/03/20	5.2	40.57	1.3	40.83	40.70	3.9	5,232	0.07%
2024/03/19	8	40.78	0	0.00	40.55	8	5,272	0.15%
2024/03/18	15.3	41.26	1.2	41.53	41.10	14.1	5,280	0.27%
2024/03/15	1.3	41.03	18.3	41.05	41.10	-16.9	5,298	-0.32%
2024/03/14	0.2	40.75	36.4	40.92	41.15	-36.2	5,220	-0.69%
2024/03/13	8.9	40.35	1.2	40.49	40.35	7.7	5,166	0.15%
2024/03/12	0.1	40.55	4.5	40.55	40.60	-4.4	5,123	-0.09%
2024/03/11	1.3	40.32	0.9	40.35	40.40	0.4	5,111	0.01%
2024/03/08	2.3	40.36	20.1	40.33	40.40	-17.8	5,175	-0.34%
2024/03/07	0.4	40.09	18.8	40.25	40.35	-18.4	5,207	-0.35%
2024/03/06	10.3	40.28	0.6	40.18	40.00	9.7	5,185	0.19%
2024/03/05	11.3	40.06	8.5	40.08	40.05	2.8	5,238	0.05%
2024/03/04	0.7	40.11	4	40.08	40.05	-3.3	5,249	-0.06%
2024/03/01	1.4	40.15	1	40.25	40.15	0.4	5,295	0.01%
2024/02/29	0	0.00	4	40.13	40.45	-4	5,327	-0.08%
2024/02/27	1.8	40.04	10.1	40.10	40.10	-8.3	5,286	-0.16%
2024/02/26	0.1	40.19	1	40.15	40.25	-0.9	5,293	-0.02%
2024/02/23	1.7	40.28	9.2	40.19	40.20	-7.5	5,314	-0.14%
2024/02/22	0.3	40.30	8.2	40.27	40.40	-7.9	5,391	-0.15%
2024/02/21	2.8	40.19	0	0.00	40.30	2.8	5,433	0.05%
2024/02/20	8.1	40.13	13.2	40.15	40.20	-5.2	5,500	-0.09%
2024/02/19	3.2	39.90	18.6	39.99	40.15	-15.5	5,608	-0.28%
2024/02/16	4.1	39.41	1.1	39.59	39.60	3	5,773	0.05%
2024/02/15	15.6	39.26	0	0.00	39.20	15.6	5,825	0.27%
2024/02/05	8.8	39.50	0	0.00	39.45	8.8	5,791	0.15%
2024/02/02	2	39.90	4	39.93	40.05	-2	5,772	-0.03%
2024/02/01	1	39.90	0	0.00	40.05	1	5,808	0.02%
2024/01/31	3.1	39.72	0.4	39.90	39.75	2.8	5,811	0.05%
2024/01/30	8.6	39.80	1	39.80	39.80	7.6	5,813	0.13%
2024/01/29	1.4	40.01	6	39.98	39.95	-4.6	5,827	-0.08%
2024/01/26	0.1	40.05	5	40.10	40.10	-4.9	5,858	-0.08%
2024/01/25	1	39.80	1	40.00	40.00	0	5,901	0.00%
2024/01/24	0.1	39.90	6.1	39.90	39.90	-6	5,916	-0.10%
2024/01/23	2.2	39.57	14.2	39.65	39.75	-11.9	5,964	-0.20%
2024/01/22	7.1	39.49	6.4	39.52	39.55	0.7	6,017	0.01%
2024/01/19	6.7	39.30	0	0.00	39.40	6.7	6,031	0.11%
2024/01/18	11.3	39.40	6	39.46	39.30	5.3	6,045	0.09%
2024/01/17	21.5	39.65	0	0.00	39.35	21.5	6,033	0.36%
2024/01/16	19.3	40.13	1	40.00	39.95	18.3	5,978	0.31%
2024/01/15	1.1	40.66	2	40.73	40.65	-0.9	5,898	-0.02%
2024/01/12	3.2	40.63	0	40.78	40.65	3.2	5,944	0.05%
2024/01/11	2.1	40.52	3.1	40.82	40.80	-1	6,041	-0.02%
2024/01/10	2.1	40.83	1.6	40.77	40.70	0.6	6,318	0.01%
2024/01/09	2.1	41.06	5.1	41.35	41.00	-3	6,348	-0.05%
2024/01/08	0	0.00	1	41.50	41.30	-1	6,400	-0.02%
2024/01/05	0.1	41.15	19	41.16	41.10	-19	6,437	-0.29%
2024/01/04	3.2	40.90	7	41.16	41.15	-3.9	6,511	-0.06%
2024/01/03	29.4	40.75	5.1	40.75	40.65	24.3	6,606	0.37%
2024/01/02	6.2	41.25	0.1	41.25	41.15	6.1	6,547	0.09%
2023/12/29	0.5	41.35	9	41.38	41.45	-8.5	6,492	-0.13%
2023/12/28	0.3	41.27	0	0.00	41.25	0.3	6,531	0.00%
2023/12/27	3.3	41.15	31.1	41.29	41.10	-27.8	6,539	-0.43%
2023/12/26	3.2	40.72	2	41.00	41.10	1.2	6,546	0.02%
2023/12/25	10.1	40.50	1.3	40.42	40.75	8.8	6,540	0.13%
2023/12/22	12.4	40.38	16	40.63	40.25	-3.6	6,520	-0.06%
2023/12/21	31.4	40.48	3.2	40.53	40.30	28.3	6,334	0.45%
2023/12/20	6.1	40.94	9	40.98	40.75	-3	6,024	-0.05%
2023/12/19	30.5	41.20	0	0.00	40.80	30.5	5,703	0.53%
2023/12/18	9.1	42.11	9.3	42.28	42.00	-0.3	5,384	-0.01%
2023/12/15	1	42.45	6	42.61	42.25	-5	5,127	-0.10%
2023/12/14	0.3	42.00	7	42.43	42.30	-6.7	4,873	-0.14%
2023/12/13	3.2	42.13	15	42.27	42.25	-11.8	4,772	-0.25%
2023/12/12	1	42.00	10.3	42.14	42.15	-9.3	4,768	-0.19%
2023/12/11	0.3	41.73	9.2	41.86	41.85	-8.9	4,741	-0.19%
2023/12/08	3	41.70	12.2	41.78	41.80	-9.2	4,730	-0.19%
2023/12/07	0	0.00	1.1	41.85	41.60	-1.1	4,710	-0.02%
2023/12/05	7	41.61	1	41.85	41.60	6	4,736	0.13%
2023/12/04	0.5	41.72	2.9	41.85	41.75	-2.4	4,711	-0.05%
2023/12/01	17.1	41.72	11	41.72	41.55	6.1	4,689	0.13%
2023/11/30	3.1	41.78	10.3	41.90	41.70	-7.1	4,668	-0.15%
2023/11/29	2.1	42.25	14.4	42.19	42.00	-12.3	4,558	-0.27%
2023/11/28	0	42.10	41	42.14	42.10	-41	4,567	-0.90%
2023/11/27	3.7	41.90	44.7	41.92	41.80	-41	4,574	-0.90%
2023/11/24	0.1	41.60	3	41.72	41.60	-2.9	4,589	-0.06%
2023/11/23	3.3	41.57	7.1	41.62	41.70	-3.8	4,596	-0.08%
2023/11/22	0.2	41.61	4.3	41.62	41.60	-4.2	4,626	-0.09%
2023/11/21	4.5	41.44	15	41.57	41.70	-10.5	4,655	-0.22%
2023/11/20	1.1	41.49	3.2	41.40	41.35	-2.1	4,602	-0.04%
2023/11/17	1.5	41.47	32.3	41.66	41.45	-30.8	4,557	-0.68%
2023/11/16	3	41.47	14.3	41.40	41.50	-11.3	4,510	-0.25%
2023/11/15	3.1	41.03	62.6	40.96	41.05	-59.6	4,431	-1.34%
2023/11/14	3.1	40.30	1	40.65	40.10	2.1	4,281	0.05%
2023/11/13	0.1	40.35	3	40.43	40.55	-3	4,282	-0.07%
2023/11/10	0.1	40.45	11	40.49	40.35	-10.9	4,326	-0.25%
2023/11/09	2.2	40.22	3	40.47	40.40	-0.8	4,383	-0.02%
2023/11/08	0.2	40.49	0	0.00	40.35	0.2	4,423	0.00%
2023/11/07	2	40.40	1.8	40.22	40.40	0.2	4,445	0.00%
2023/11/06	1.3	40.22	8.2	40.39	40.40	-6.9	4,451	-0.15%
2023/11/03	1.1	40.20	4	40.23	40.25	-2.9	4,460	-0.06%
2023/11/02	3	40.10	10.6	40.19	40.00	-7.6	4,497	-0.17%
2023/11/01	0	0.00	10	39.95	40.00	-10	4,521	-0.22%
2023/10/31	5.2	39.90	3.1	40.05	40.00	2.2	4,651	0.05%
2023/10/30	1.1	39.66	20.1	39.86	40.10	-19	4,675	-0.41%
2023/10/27	0.2	39.45	0	0.00	39.40	0.2	4,669	0.00%
2023/10/26	3.2	39.10	1	39.10	39.10	2.2	4,743	0.05%
2023/10/25	2.3	39.02	1	39.30	38.95	1.3	4,777	0.03%
2023/10/24	2.1	38.91	4	39.18	39.00	-1.9	4,872	-0.04%
2023/10/23	9.6	38.92	6	38.93	38.85	3.6	5,022	0.07%
2023/10/20	12.7	38.88	0.1	39.00	38.95	12.6	5,244	0.24%
2023/10/19	5.1	39.17	1	39.25	39.15	4.2	5,489	0.08%
2023/10/18	44.2	39.29	5.4	39.11	39.05	38.9	5,756	0.68%
2023/10/17	0.1	40.60	15.6	40.70	40.60	-15.5	5,999	-0.26%
2023/10/16	2.1	40.53	76.2	40.60	40.70	-74.1	6,404	-1.16%
2023/10/13	2	40.55	1	40.55	40.60	1	6,512	0.02%
2023/10/12	2.1	40.35	4.5	40.47	40.55	-2.5	6,549	-0.04%
2023/10/11	0.1	39.95	13.7	40.19	40.35	-13.6	6,565	-0.21%
2023/10/06	2.3	39.56	12.4	39.75	39.90	-10.1	6,532	-0.15%
2023/10/05	2.2	39.24	0	0.00	39.35	2.2	6,550	0.03%
2023/10/04	7.9	39.07	0	0.00	39.10	7.9	6,544	0.12%
2023/10/03	5.6	39.39	1	39.40	39.40	4.6	6,524	0.07%
2023/10/02	16.8	39.51	0.1	39.75	39.50	16.8	6,557	0.26%
2023/09/28	20.4	39.87	1	39.85	39.75	19.4	6,572	0.29%
2023/09/27	1.3	39.75	3.8	39.79	39.80	-2.5	6,593	-0.04%
2023/09/26	1.4	39.63	0.3	39.89	39.75	1	6,601	0.02%
2023/09/25	1.5	39.73	2.5	39.78	39.70	-1	6,583	-0.01%
2023/09/22	4.1	39.61	0	0.00	39.65	4.1	6,620	0.06%
2023/09/21	4.1	39.74	6	39.70	39.65	-1.9	6,649	-0.03%
2023/09/20	1.5	40.26	1	40.20	40.05	0.5	6,625	0.01%
2023/09/19	0.6	40.39	0.1	40.40	40.30	0.4	6,627	0.01%
2023/09/18	4.9	40.35	3.4	40.36	40.35	1.5	6,711	0.02%
2023/09/15	7.1	40.36	7.1	40.39	40.45	0	6,752	0.00%
2023/09/14	1.1	40.24	14.4	40.23	40.25	-13.3	6,734	-0.20%
2023/09/13	0.3	39.98	1.1	39.91	40.00	-0.8	6,743	-0.01%
2023/09/12	1.2	39.77	0	0.00	39.95	1.2	6,836	0.02%
2023/09/11	6.2	39.38	2	39.40	39.75	4.2	6,865	0.06%
2023/09/08	10.2	39.44	0	0.00	39.55	10.2	6,889	0.15%
2023/09/07	12.3	39.59	5.1	39.85	39.60	7.1	6,918	0.10%
2023/09/06	13.8	39.88	0	0.00	39.95	13.8	6,878	0.20%
2023/09/05	3.1	40.22	1	40.30	40.35	2.1	6,830	0.03%
2023/09/04	0.3	40.36	7.3	40.32	40.40	-7	6,866	-0.10%
2023/09/01	0.8	40.19	5	40.27	40.30	-4.2	6,924	-0.06%
2023/08/31	4.1	39.94	1	40.05	39.90	3.1	6,904	0.05%
2023/08/30	3.3	40.01	2	40.07	40.20	1.3	6,858	0.02%
2023/08/29	1.3	40.00	7	39.95	40.10	-5.8	6,852	-0.08%
2023/08/28	3.2	39.86	4	39.84	40.00	-0.8	6,858	-0.01%
2023/08/25	7.5	39.75	1	39.80	39.60	6.5	6,877	0.09%
2023/08/24	2.2	39.76	0.1	39.85	39.85	2.1	6,873	0.03%
2023/08/23	1.3	39.70	1.5	39.70	39.80	-0.2	6,882	0.00%
2023/08/22	12.2	39.45	0	0.00	39.50	12.2	6,913	0.18%
2023/08/21	7.1	39.61	22.6	39.52	39.70	-15.5	6,952	-0.22%
2023/08/18	11.3	39.09	2	39.25	39.10	9.3	6,956	0.13%
2023/08/17	32.7	38.98	14.8	39.20	39.30	18	6,973	0.26%
2023/08/16	40.6	39.37	1.6	39.42	39.25	39	6,944	0.56%
2023/08/15	16.6	39.81	0.1	40.00	39.80	16.5	6,924	0.24%
2023/08/14	7.2	39.97	2	40.00	40.45	5.2	6,912	0.07%
2023/08/11	10	39.94	2.2	39.94	40.00	7.8	6,903	0.11%
2023/08/10	25	39.84	16.4	39.82	40.00	8.7	6,895	0.13%
2023/08/09	19.1	40.11	8.7	40.36	40.20	10.3	6,878	0.15%
2023/08/08	3.5	40.21	0.2	40.20	40.30	3.3	6,845	0.05%
2023/08/07	19.6	40.21	0	0.00	40.55	19.6	6,803	0.29%
2023/08/04	4.6	40.36	7.1	40.46	40.55	-2.5	6,777	-0.04%
2023/08/02	51.1	39.73	16.3	39.92	39.75	34.7	6,645	0.52%
2023/08/01	59.9	40.08	3	40.08	40.00	56.9	6,630	0.86%
2023/07/31	13.5	40.12	5	40.27	40.30	8.5	6,594	0.13%
2023/07/28	7.9	40.03	1	40.25	40.10	6.9	6,533	0.11%
2023/07/27	38.2	40.00	7.1	40.01	40.00	31.1	6,457	0.48%
2023/07/26	37.8	39.54	26.3	39.98	40.10	11.5	6,364	0.18%
2023/07/25	38.4	38.81	12	39.11	39.00	26.4	6,194	0.43%
2023/07/24	86.3	38.57	6	38.32	38.20	80.3	5,957	1.35%
2023/07/21	106.3	39.79	8	39.94	39.15	98.3	5,687	1.73%	大買/
2023/07/20	111	40.73	17.2	40.68	40.50	93.8	5,406	1.73%	大買/
2023/07/19	10.8	43.90	28.8	44.24	44.80	-17.9	4,905	-0.37%
2023/07/18	28	43.86	1.7	43.92	43.80	26.3	4,506	0.58%
2023/07/17	10.6	43.95	0.3	44.10	43.90	10.3	4,362	0.24%
2023/07/14	9.1	43.83	0.4	44.05	43.90	8.6	4,331	0.20%
2023/07/13	26.2	43.90	0.1	44.00	43.80	26.1	4,278	0.61%
2023/07/12	3.3	43.90	0.5	43.97	43.95	2.8	4,234	0.07%
2023/07/11	6.1	43.99	0.5	44.10	43.90	5.6	4,244	0.13%
2023/07/10	1.2	43.90	1.2	43.96	43.85	0	4,253	0.00%
2023/07/07	5.2	43.90	0	0.00	43.95	5.2	4,262	0.12%
2023/07/06	13	44.46	0	0.00	44.10	13	4,269	0.31%
2023/07/05	1	44.75	5.3	44.74	44.70	-4.3	4,219	-0.10%
2023/07/04	1	44.50	2.5	44.69	44.60	-1.5	4,168	-0.04%
2023/07/03	9	44.54	5.2	44.65	44.60	3.8	4,158	0.09%
2023/06/30	1.9	44.50	11	44.60	44.40	-9.1	4,174	-0.22%
2023/06/29	1.5	44.73	0.1	44.60	44.65	1.5	4,155	0.04%
2023/06/28	7.1	44.50	32.6	44.46	44.60	-25.5	4,159	-0.61%
2023/06/27	9	44.59	0.7	44.39	44.30	8.3	4,159	0.20%
2023/06/26	1.2	44.48	5.4	44.53	44.60	-4.1	4,172	-0.10%
2023/06/21	4	44.00	1.3	44.03	44.20	2.8	4,105	0.07%
2023/06/20	0	0.00	4.5	44.25	44.10	-4.5	4,077	-0.11%
2023/06/19	2.2	44.05	5.9	44.00	44.05	-3.7	4,050	-0.09%
2023/06/16	4.2	44.08	2	44.20	43.95	2.2	4,021	0.05%
2023/06/15	11.4	43.95	1.5	43.98	43.90	9.9	3,933	0.25%
2023/06/14	15.2	43.92	0	0.00	44.00	15.2	4,073	0.37%
2023/06/13	7.3	44.10	7	44.11	44.00	0.3	4,061	0.01%
2023/06/12	0.2	44.50	2.8	44.51	44.35	-2.6	4,045	-0.06%
2023/06/09	2	44.50	2	44.59	44.60	0	4,078	0.00%
2023/06/08	0	44.45	7.2	44.73	44.65	-7.2	4,129	-0.17%
2023/06/07	2.7	44.41	1.1	44.60	44.40	1.6	4,153	0.04%
2023/06/06	1	44.55	9.2	44.59	44.60	-8.2	4,132	-0.20%
2023/06/05	0.2	44.48	1.5	44.40	44.55	-1.3	4,293	-0.03%
2023/06/02	4.3	44.26	4	44.20	44.25	0.3	4,296	0.01%
2023/06/01	2.8	44.02	1	44.20	44.05	1.8	4,302	0.04%
2023/05/31	1.1	44.11	0	0.00	43.95	1.1	4,293	0.03%
2023/05/30	1.3	44.10	2	44.25	44.05	-0.7	4,255	-0.02%
2023/05/29	2.5	43.91	16	43.62	43.85	-13.5	4,269	-0.32%
2023/05/26	13.6	43.79	5.2	43.87	43.90	8.4	4,300	0.20%
2023/05/25	6.3	43.93	2.1	44.15	44.00	4.2	4,313	0.10%
2023/05/24	0.2	44.47	10	44.50	44.35	-9.8	4,282	-0.23%
2023/05/23	1.5	44.51	6	44.57	44.65	-4.5	4,285	-0.10%
2023/05/22	0	44.45	5	44.41	44.50	-5	4,325	-0.12%
2023/05/19	4	44.35	10.6	44.40	44.50	-6.6	4,313	-0.15%
2023/05/18	0.1	44.30	1.1	44.26	44.30	-1	4,283	-0.02%
2023/05/17	1.1	44.44	1	44.45	44.35	0.1	4,286	0.00%
2023/05/16	1	43.90	1.5	44.32	44.35	-0.5	4,253	-0.01%
2023/05/15	0	0.00	1.8	43.98	44.25	-1.8	4,280	-0.04%
2023/05/12	1.1	43.80	4.3	43.78	43.95	-3.2	4,311	-0.07%
2023/05/11	1.1	43.80	4.3	43.78	43.85	-3.2	4,290	-0.07%
2023/05/10	6	44.04	3.3	44.14	44.15	2.7	4,282	0.06%
2023/05/09	0	44.45	3.5	44.29	44.45	-3.4	4,258	-0.08%
2023/05/08	4	44.30	1.1	44.35	44.50	2.9	4,277	0.07%
2023/05/05	1.3	44.23	2.5	44.26	44.25	-1.2	4,236	-0.03%
2023/05/04	18.1	44.29	1	44.40	44.35	17.1	4,275	0.40%
2023/05/03	0	0.00	8	44.20	44.15	-8	4,269	-0.19%
2023/05/02	0.4	44.10	6.3	44.22	44.25	-5.9	4,341	-0.14%
2023/04/28	1	43.85	1	43.85	43.95	0	4,451	0.00%
2023/04/27	0.1	43.80	0	43.85	43.80	0.1	4,457	0.00%
2023/04/26	4	43.79	5.1	43.77	43.95	-1.1	4,487	-0.02%
2023/04/25	4.1	44.00	8.1	44.19	43.95	-4	4,484	-0.09%
2023/04/24	1	44.00	9.4	43.99	43.90	-8.4	4,423	-0.19%
2023/04/21	0	44.00	39.7	43.82	43.80	-39.7	4,388	-0.90%
2023/04/20	0.5	43.58	0	0.00	43.50	0.5	4,401	0.01%
2023/04/19	1.2	43.35	15	43.65	43.30	-13.8	4,465	-0.31%
2023/04/18	2	43.68	19	43.71	43.60	-17	4,436	-0.38%
2023/04/17	6	43.73	9.1	43.79	43.75	-3.1	4,447	-0.07%
2023/04/14	8	43.53	8.3	43.60	43.65	-0.3	4,455	-0.01%
2023/04/13	5.6	43.83	9	43.79	43.70	-3.4	4,450	-0.08%
2023/04/12	10.1	43.90	46.3	44.07	43.90	-36.3	4,438	-0.82%
2023/04/11	0	0.00	84.1	44.02	44.10	-84.1	4,439	-1.90%
2023/04/10	0	0.00	14.4	43.49	43.60	-14.4	4,400	-0.33%
2023/04/07	0.1	43.40	1.5	43.35	43.25	-1.4	4,406	-0.03%
2023/04/06	3	43.28	12	43.36	43.40	-9	4,417	-0.20%
2023/03/31	0	43.20	9.2	43.33	43.30	-9.1	4,467	-0.20%
2023/03/30	11.6	43.06	2	43.18	43.20	9.6	4,966	0.19%
2023/03/29	1	43.19	12	43.22	43.30	-11	5,471	-0.20%
2023/03/28	0	43.05	3.1	43.18	43.10	-3.1	5,913	-0.05%
2023/03/27	0.1	43.00	1.1	43.00	42.90	-1	6,358	-0.02%
2023/03/24	8	42.93	0	0.00	43.00	8	6,945	0.12%
2023/03/23	11	43.00	0.1	43.00	43.00	10.9	7,009	0.16%
2023/03/22	10.2	42.95	7.1	42.99	42.90	3.1	7,065	0.04%
2023/03/21	1.2	42.87	0	0.00	42.70	1.2	7,117	0.02%
2023/03/20	7.1	42.59	2	42.68	42.70	5.1	7,146	0.07%
2023/03/17	7.4	42.70	0	0.00	42.65	7.4	7,223	0.10%
2023/03/16	6.7	42.89	5.4	42.99	43.00	1.4	7,078	0.02%
2023/03/15	16.1	42.92	1	42.90	42.95	15.1	7,080	0.21%
2023/03/14	7.2	42.58	3.8	42.64	42.60	3.4	7,079	0.05%
2023/03/13	14.3	42.43	2	42.73	42.85	12.3	7,074	0.17%
2023/03/10	11.3	42.76	3.9	42.80	42.85	7.5	7,074	0.11%
2023/03/09	10.1	43.23	0.5	43.30	43.25	9.6	7,136	0.13%
2023/03/08	59.5	43.09	6.1	43.16	43.25	53.4	7,175	0.74%
2023/03/07	3.2	44.40	11.7	44.48	44.55	-8.5	7,054	-0.12%
2023/03/06	0	0.00	1.9	44.63	44.50	-1.9	7,091	-0.03%
2023/03/03	3.6	44.36	6.2	44.40	44.35	-2.7	7,085	-0.04%
2023/03/02	103.5	44.04	3.4	43.93	44.20	100.1	7,104	1.41%	大買/
2023/03/01	5.1	44.16	17.3	44.37	44.10	-12.1	7,089	-0.17%
2023/02/24	0	0.00	6.5	44.60	44.75	-6.5	7,063	-0.09%
2023/02/23	8	44.31	72.7	44.60	44.50	-64.7	7,026	-0.92%
2023/02/22	2	43.63	4.1	43.88	44.00	-2.1	7,021	-0.03%
2023/02/21	2.1	44.05	13.7	43.97	44.00	-11.6	7,077	-0.16%
2023/02/20	2.4	43.16	10.1	43.37	43.75	-7.8	7,107	-0.11%
2023/02/17	8.1	42.61	6.5	42.84	42.85	1.6	7,081	0.02%
2023/02/16	1.6	42.55	10.6	42.59	42.55	-9	7,193	-0.12%
2023/02/15	8.5	42.28	1	42.15	42.15	7.5	7,233	0.10%
2023/02/14	1.2	42.30	1.9	42.31	42.25	-0.7	7,201	-0.01%
2023/02/13	2.6	42.08	1	42.05	42.10	1.6	7,215	0.02%
2023/02/10	21.3	42.08	0	0.00	42.20	21.3	7,206	0.30%
2023/02/09	0.3	42.30	0	0.00	42.25	0.3	7,184	0.00%
2023/02/08	8.1	42.15	0	0.00	42.30	8.1	7,230	0.11%
2023/02/07	3.1	42.10	0	0.00	42.15	3.1	7,241	0.04%
2023/02/06	11	42.13	1	42.10	42.00	10	7,251	0.14%
2023/02/03	2.6	42.34	1.5	42.40	42.30	1.1	7,239	0.02%
2023/02/02	4.5	42.51	3.3	42.55	42.45	1.2	7,240	0.02%
2023/02/01	1.4	42.56	0.1	42.58	42.65	1.4	7,219	0.02%
2023/01/31	6.5	42.29	2	42.83	42.15	4.5	7,253	0.06%
2023/01/30	1.7	42.91	3.3	42.95	42.95	-1.6	7,195	-0.02%
2023/01/17	2.1	42.65	17.2	42.70	42.65	-15.1	7,103	-0.21%
2023/01/16	1.2	42.50	10.9	42.59	42.60	-9.7	7,080	-0.14%
2023/01/13	11.2	42.05	10	42.20	42.15	1.2	7,047	0.02%
2023/01/12	0.3	41.95	5	42.03	41.95	-4.7	7,200	-0.07%
2023/01/11	3.4	41.81	2	41.82	41.75	1.4	7,280	0.02%
2023/01/10	0.2	41.66	10.1	41.87	41.80	-9.9	7,438	-0.13%
2023/01/09	0	0.00	25	41.72	41.80	-25	7,539	-0.33%
2023/01/06	1.4	41.18	8	41.24	41.35	-6.6	7,519	-0.09%
2023/01/05	1.5	40.98	6.1	41.14	41.10	-4.6	7,569	-0.06%
2023/01/04	0	40.80	0	0.00	40.75	0	7,581	0.00%
2023/01/03	6.3	40.52	2	40.60	40.60	4.3	7,644	0.06%
2022/12/30	12	41.03	6.1	41.04	41.00	5.9	7,646	0.08%
2022/12/29	22.4	40.56	1	40.80	40.80	21.4	7,691	0.28%
2022/12/28	32.2	41.18	3	41.18	41.15	29.2	7,725	0.38%
2022/12/27	1.1	41.45	0	0.00	41.55	1.1	7,778	0.01%
2022/12/26	4	41.45	1	41.50	41.50	3	7,815	0.04%
2022/12/23	6.1	40.92	12	41.43	41.55	-6	7,932	-0.08%
2022/12/22	2.3	41.30	44.1	41.30	41.45	-41.9	8,088	-0.52%
2022/12/21	25.6	40.39	0	0.00	40.55	25.6	7,736	0.33%
2022/12/20	16.5	40.83	0	0.00	40.90	16.5	7,354	0.22%
2022/12/19	20.4	40.92	4.1	41.28	41.30	16.3	7,031	0.23%
2022/12/16	8.5	40.49	7	41.90	41.90	1.5	6,678	0.02%
2022/12/15	6.1	40.92	3	41.17	40.95	3.1	6,245	0.05%
2022/12/14	2	41.10	2.2	41.49	41.20	-0.2	6,339	0.00%
2022/12/13	2.1	41.10	2.3	41.14	41.15	-0.2	6,429	0.00%
2022/12/12	2	41.18	1.6	41.22	41.25	0.5	6,475	0.01%
2022/12/09	1	41.06	15	41.34	41.35	-14	6,702	-0.21%
2022/12/07	1.1	41.19	4	41.13	40.90	-2.9	6,842	-0.04%
2022/12/06	0	41.00	11.2	41.25	41.25	-11.2	6,911	-0.16%
2022/12/05	5.5	41.03	2.6	41.07	41.20	2.9	6,924	0.04%
2022/12/02	7.4	40.62	4	40.75	40.85	3.4	6,928	0.05%
2022/12/01	42.6	40.91	28	40.80	40.80	14.6	6,996	0.21%
2022/11/30	3.1	41.00	0	0.00	41.30	3.1	7,043	0.04%
2022/11/29	12.3	40.88	4.3	40.34	41.05	8.1	7,117	0.11%
2022/11/28	1.5	40.49	11	40.66	40.45	-9.5	7,129	-0.13%
2022/11/25	1.3	40.93	0	0.00	40.95	1.3	7,193	0.02%
2022/11/24	0.2	41.10	1	41.05	41.10	-0.8	7,267	-0.01%
2022/11/23	3.8	40.83	0	0.00	40.75	3.8	7,271	0.05%
2022/11/22	5.4	40.63	1.8	40.82	40.95	3.6	7,309	0.05%
2022/11/21	2.3	41.05	3.3	40.86	41.05	-1	7,316	-0.01%
2022/11/18	2.1	41.27	3.1	41.11	41.25	-1	7,332	-0.01%
2022/11/17	5	40.77	8.6	41.25	41.45	-3.6	7,324	-0.05%
2022/11/16	6	40.55	12.3	40.50	40.50	-6.3	7,276	-0.09%
2022/11/15	9.2	40.35	6.5	40.62	40.75	2.7	7,234	0.04%
2022/11/14	24.1	40.17	6.6	40.13	40.60	17.5	7,216	0.24%
2022/11/11	3.6	39.04	13.5	39.07	39.05	-10	7,144	-0.14%
2022/11/10	3.1	38.52	6.8	38.68	38.55	-3.8	7,136	-0.05%
2022/11/09	11	38.16	2.1	38.26	38.50	8.9	7,194	0.12%
2022/11/08	11.4	37.88	37.1	37.98	37.95	-25.6	7,211	-0.36%
2022/11/07	2	37.63	6.1	37.76	37.60	-4.1	7,222	-0.06%
2022/11/04	24.2	36.95	21	37.33	37.45	3.2	7,319	0.04%
2022/11/03	21.2	36.71	20.1	37.31	37.30	1	7,296	0.01%
2022/11/02	21.1	37.50	0.1	37.55	37.50	20.9	7,279	0.29%
2022/11/01	26.3	36.87	53	37.45	37.55	-26.7	7,264	-0.37%
2022/10/28	2.1	37.16	1	37.30	37.10	1.1	7,370	0.01%
2022/10/27	27.9	37.28	18	37.85	37.25	9.9	7,398	0.13%
2022/10/26	0.1	37.26	12	37.60	37.35	-11.9	7,423	-0.16%
2022/10/25	13.8	36.76	10	37.10	37.15	3.8	7,472	0.05%
2022/10/24	4	37.55	0	0.00	37.40	4	7,595	0.05%
2022/10/21	0.1	37.65	59.4	37.40	37.50	-59.3	7,832	-0.76%
2022/10/20	58.4	37.07	1.4	37.05	37.10	57	8,030	0.71%
2022/10/19	3	37.93	64	38.18	37.95	-61	7,982	-0.76%
2022/10/18	70.5	38.01	62	38.79	37.70	8.5	8,056	0.11%
2022/10/17	3.4	37.99	0	0.00	38.00	3.4	8,044	0.04%
2022/10/14	4.8	38.57	0	0.00	38.45	4.8	8,050	0.06%
2022/10/13	27.3	39.04	0	0.00	38.70	27.3	8,129	0.34%
2022/10/12	2.2	39.62	0	0.00	39.80	2.2	8,245	0.03%
2022/10/11	59.8	39.43	1.9	39.57	39.70	57.9	8,320	0.70%
2022/10/07	10	40.05	1.2	40.11	40.00	8.9	8,353	0.11%
2022/10/06	0	0.00	47	40.18	40.15	-47	8,382	-0.56%
2022/10/05	17	39.61	18	40.04	39.80	-1	8,404	-0.01%
2022/10/04	2.6	39.47	30.1	39.55	39.40	-27.5	8,375	-0.33%
2022/10/03	2.4	39.03	0	0.00	39.00	2.4	8,310	0.03%
2022/09/30	98.6	39.64	70	40.13	39.40	28.6	8,299	0.35%
2022/09/29	10	39.81	15	40.15	40.05	-5	8,225	-0.06%
2022/09/28	15.6	40.22	0	0.00	39.90	15.6	8,058	0.19%
2022/09/27	24.8	40.86	13	41.22	40.75	11.8	7,975	0.15%
2022/09/26	32	41.25	10	41.21	40.95	22	7,925	0.28%
2022/09/23	35.8	42.91	0	0.00	42.35	35.8	7,903	0.45%
2022/09/22	43.8	43.04	33.3	43.81	43.85	10.5	7,862	0.13%
2022/09/21	26.2	43.52	11	43.73	43.85	15.2	7,700	0.20%
2022/09/20	11.1	43.97	0	0.00	43.95	11.1	7,532	0.15%
2022/09/19	6.3	44.12	6	44.20	44.10	0.3	7,403	0.00%
2022/09/16	116.3	44.35	60	44.79	44.20	56.3	7,316	0.77%	大買/
2022/09/15	20.1	44.31	23	44.65	44.85	-2.9	7,214	-0.04%
2022/09/14	0.1	44.38	27.6	44.27	44.30	-27.5	7,263	-0.38%
2022/09/13	78	44.08	101.4	44.34	44.45	-23.4	7,393	-0.32%	大賣/
2022/09/12	22.2	43.77	22.4	44.29	44.10	-0.2	7,532	0.00%
2022/09/08	0.3	43.98	12	43.88	44.05	-11.7	7,817	-0.15%
2022/09/07	11.2	43.00	24.4	43.56	43.75	-13.3	7,844	-0.17%
2022/09/06	27.1	42.85	57.1	43.11	43.45	-30	7,791	-0.38%
2022/09/05	28.2	42.58	50	42.91	42.65	-21.8	7,654	-0.28%
2022/09/02	14.3	42.19	5	42.60	42.30	9.3	7,556	0.12%
2022/09/01	55.4	42.49	0	0.00	42.35	55.4	7,540	0.73%
2022/08/31	1	42.75	55.6	43.11	43.25	-54.6	7,448	-0.73%
2022/08/30	16.1	42.25	10	42.55	42.45	6.1	7,379	0.08%
2022/08/29	12.1	42.35	0	0.00	42.45	12.1	7,381	0.16%
2022/08/26	7.3	42.51	19.1	42.77	42.80	-11.8	7,366	-0.16%
2022/08/25	9.1	42.42	15	42.62	42.65	-6	7,355	-0.08%
2022/08/24	7.2	42.18	0.1	42.35	42.50	7.1	7,319	0.10%
2022/08/23	4.2	42.29	0	0.00	42.55	4.2	7,368	0.06%
2022/08/22	1.1	42.59	3	42.60	42.75	-1.9	7,368	-0.03%
2022/08/19	44.4	42.50	10	42.60	42.60	34.4	7,376	0.47%
2022/08/18	17	42.59	29	42.73	42.90	-12	7,346	-0.16%
2022/08/17	25.1	42.55	15	42.75	42.80	10.1	7,330	0.14%
2022/08/16	9.1	42.29	255.1	42.50	42.40	-246	7,294	-3.37%	大賣/鉅額交易
2022/08/15	7.4	41.95	19	42.32	42.25	-11.6	7,270	-0.16%
2022/08/12	33.8	41.88	53.1	41.87	41.95	-19.3	7,241	-0.27%
2022/08/11	3.2	41.72	39	41.46	42.25	-35.8	7,283	-0.49%
2022/08/10	20.2	40.92	1.1	41.08	41.00	19	7,214	0.26%
2022/08/09	3	41.07	25	41.20	41.25	-22	7,231	-0.30%
2022/08/08	12.3	40.78	6.5	40.97	40.90	5.8	7,270	0.08%
2022/08/05	33.4	40.79	20.6	41.16	40.95	12.8	7,311	0.18%
2022/08/04	116.8	40.88	5	41.20	40.70	111.8	7,332	1.53%	大買/鉅額交易
2022/08/03	7.1	41.12	5.1	41.45	41.45	2	7,299	0.03%
2022/08/02	55.5	41.00	15	41.25	41.40	40.5	7,281	0.56%
2022/08/01	133.3	41.25	15.2	41.43	41.35	118.1	7,234	1.63%	大買/鉅額交易
2022/07/29	17	41.11	31.1	41.03	41.45	-14.1	7,210	-0.20%
2022/07/28	79.7	40.57	5	40.45	40.50	74.7	7,044	1.06%
2022/07/27	41	44.50	1	44.55	44.45	40	6,806	0.59%
2022/07/26	4.1	44.61	0.1	44.80	44.65	4	6,605	0.06%
2022/07/25	2	44.90	2	44.94	44.90	0	6,528	0.00%
2022/07/22	0.5	44.45	1.1	44.54	44.85	-0.6	6,469	-0.01%
2022/07/21	0	0.00	1	44.15	44.50	-1	6,390	-0.02%
2022/07/20	0.2	44.33	10	44.30	44.05	-9.8	6,250	-0.16%
2022/07/19	3	44.23	6.1	44.37	44.10	-3	6,176	-0.05%
2022/07/18	15.1	43.43	11.8	43.50	43.95	3.4	6,026	0.06%
2022/07/15	23.1	43.31	5	42.96	43.00	18.1	5,991	0.30%
2022/07/14	1	43.80	0	0.00	44.15	1	5,924	0.02%
2022/07/13	0	0.00	3.3	44.09	44.20	-3.3	5,897	-0.06%
2022/07/12	0	43.80	33.9	43.76	43.70	-33.8	5,875	-0.58%
2022/07/11	0.1	43.65	0	43.85	44.05	0	5,858	0.00%
2022/07/08	4.2	43.71	5.1	43.80	43.85	-0.9	5,876	-0.02%
2022/07/06	0	44.25	11.5	44.23	44.10	-11.5	5,892	-0.19%
2022/07/05	5	44.30	3.1	44.30	44.30	1.9	5,883	0.03%
2022/07/04	0.3	43.93	2	44.25	43.90	-1.7	5,812	-0.03%
2022/07/01	0.2	44.10	17.6	44.07	44.20	-17.4	5,772	-0.30%
2022/06/30	6.3	43.83	1.4	43.73	43.80	5	5,702	0.09%
2022/06/29	101.1	43.75	0	0.00	43.70	101.1	5,685	1.78%	大買/鉅額交易
2022/06/28	0.1	43.65	0	43.90	43.65	0.1	5,710	0.00%
2022/06/27	6.2	43.95	20	44.15	44.00	-13.8	5,730	-0.24%
2022/06/24	1	43.80	1	43.70	43.60	0	5,706	0.00%
2022/06/23	4.6	43.00	0.4	42.85	42.95	4.3	5,696	0.07%
2022/06/22	0	0.00	1.2	43.21	43.60	-1.2	5,547	-0.02%
2022/06/21	1.2	43.02	4.5	42.95	43.05	-3.3	5,378	-0.06%
2022/06/20	10.3	42.49	3	42.88	42.40	7.3	5,189	0.14%
2022/06/17	33.6	42.27	2.8	42.29	43.45	30.8	4,975	0.62%
2022/06/16	9.4	43.33	9	43.42	43.10	0.4	4,694	0.01%
2022/06/15	30.3	43.40	0	43.70	43.30	30.3	4,782	0.63%
2022/06/14	0.2	43.68	0	0.00	43.65	0.2	4,824	0.00%
2022/06/13	7.8	43.66	0	0.00	43.70	7.8	4,849	0.16%
2022/06/10	3.2	44.31	1	44.45	44.15	2.2	4,878	0.04%
2022/06/09	1.2	44.38	0	0.00	44.65	1.2	4,884	0.02%
2022/06/08	3	44.75	0.1	45.18	44.80	2.9	4,909	0.06%
2022/06/07	6	44.25	2	44.30	44.20	4	4,936	0.08%
2022/06/06	0.2	44.43	0	0.00	44.35	0.2	4,980	0.00%
2022/06/02	3.2	44.53	0	0.00	44.40	3.2	5,039	0.06%
2022/06/01	1.1	45.01	5.1	44.95	44.80	-4	5,081	-0.08%
2022/05/31	1.1	44.46	1.5	45.44	44.40	-0.4	5,086	-0.01%
2022/05/30	0	45.54	11	45.59	45.50	-11	5,005	-0.22%
2022/05/27	0.3	45.08	20	45.10	45.20	-19.7	4,988	-0.40%
2022/05/26	0	44.80	3	44.64	44.50	-3	5,028	-0.06%
2022/05/24	9.7	44.13	0	0.00	44.00	9.7	5,152	0.19%
2022/05/23	2.4	44.18	0.2	44.58	44.40	2.2	5,157	0.04%
2022/05/20	6.1	43.87	6	43.82	44.00	0.1	5,149	0.00%
2022/05/19	31.1	43.68	3	43.62	43.65	28.1	5,152	0.55%
2022/05/18	19.5	44.59	3	44.58	44.65	16.4	5,074	0.32%
2022/05/17	21.1	44.92	0	0.00	44.75	21.1	5,056	0.42%
2022/05/16	3.6	44.84	0	0.00	44.95	3.6	5,041	0.07%
2022/05/13	2	44.94	6	44.53	45.05	-4	5,021	-0.08%
2022/05/12	18.2	44.68	2	44.60	44.40	16.2	5,005	0.32%
2022/05/11	13.2	45.60	4	45.60	45.30	9.2	4,990	0.18%
2022/05/10	1.2	45.98	2.9	45.97	46.15	-1.6	4,974	-0.03%
2022/05/09	3.4	46.38	5.3	46.69	46.30	-1.9	4,999	-0.04%
2022/05/06	9.2	46.90	0.3	46.95	47.20	8.9	5,016	0.18%
2022/05/05	3	47.40	2.1	47.47	47.45	1	5,076	0.02%
2022/05/04	0	0.00	0.1	47.40	47.45	-0.1	5,089	0.00%
2022/05/03	2.2	47.87	5.4	47.69	47.50	-3.2	5,156	-0.06%
2022/04/29	9	47.89	2.2	48.05	48.10	6.8	5,185	0.13%
2022/04/28	0	0.00	27.9	47.55	48.00	-27.9	5,155	-0.54%
2022/04/27	1.3	46.71	8	46.83	47.10	-6.7	5,045	-0.13%
2022/04/26	0	0.00	3	47.22	47.20	-3	5,005	-0.06%
2022/04/25	3	46.88	2.3	46.93	46.90	0.7	5,021	0.01%
2022/04/22	6	47.32	0	0.00	47.55	6	4,970	0.12%
2022/04/21	4.2	47.73	12.3	47.65	47.70	-8.2	4,967	-0.16%
2022/04/20	5	47.12	3.3	47.13	47.35	1.7	4,918	0.03%
2022/04/19	4	46.85	4	46.75	46.95	0	4,868	0.00%
2022/04/18	11.3	46.54	5.5	46.38	46.55	5.8	4,870	0.12%
2022/04/15	4.4	46.89	10.5	46.81	46.90	-6.1	4,815	-0.13%
2022/04/14	1.2	47.24	0	0.00	47.20	1.2	4,803	0.02%
2022/04/13	6.2	47.31	4.1	47.49	47.50	2.1	4,793	0.04%
2022/04/12	2.2	47.32	14	47.41	47.20	-11.8	4,759	-0.25%
2022/04/11	4.7	47.65	1.1	47.64	47.60	3.6	4,721	0.08%
2022/04/08	6.6	47.93	13.4	47.89	47.80	-6.8	4,698	-0.14%
2022/04/07	6.5	48.03	18.2	48.08	47.95	-11.7	4,687	-0.25%
2022/04/06	0.6	48.05	13.2	48.09	48.45	-12.6	4,635	-0.27%
2022/04/01	14.7	48.10	1.8	48.07	48.00	12.9	4,572	0.28%
2022/03/31	1	48.60	9.5	48.56	48.60	-8.5	4,523	-0.19%
2022/03/30	20	48.45	23.2	48.46	48.50	-3.2	4,484	-0.07%
2022/03/29	3.1	48.36	5.1	48.31	48.40	-2	4,595	-0.04%
2022/03/28	6.6	48.13	6.6	47.98	48.10	0.1	4,740	0.00%
2022/03/25	6.3	48.14	1	48.20	48.25	5.3	4,870	0.11%
2022/03/24	1.8	48.26	8.2	48.23	48.45	-6.4	5,077	-0.13%
2022/03/23	19.1	48.07	15.6	48.03	48.10	3.4	5,547	0.06%
2022/03/22	10.1	48.08	4.5	48.32	48.30	5.6	5,665	0.10%
2022/03/21	21	48.08	12.8	48.13	48.25	8.2	5,666	0.14%
2022/03/18	2	48.00	5.5	48.02	47.90	-3.5	5,639	-0.06%
2022/03/17	6.2	47.90	7.3	47.94	48.00	-1.1	5,546	-0.02%
2022/03/16	10.1	47.17	12.8	47.29	47.60	-2.8	5,446	-0.05%
2022/03/15	2.7	47.00	10.3	47.06	47.30	-7.5	5,432	-0.14%
2022/03/14	1.2	46.99	13.3	47.06	47.20	-12.1	5,397	-0.22%
2022/03/11	6.2	46.51	9.2	46.61	46.70	-3	5,384	-0.05%
2022/03/10	5.7	46.40	10.2	46.38	46.45	-4.5	5,401	-0.08%
2022/03/09	4.3	45.79	8.1	45.79	45.95	-3.8	5,381	-0.07%
2022/03/08	11.4	44.95	7.3	44.91	44.85	4	5,397	0.07%
2022/03/07	7.3	45.31	10.3	45.28	45.50	-3	5,444	-0.06%
2022/03/04	3.1	45.85	6.1	45.85	46.00	-2.9	5,677	-0.05%
2022/03/03	1	46.15	18.2	46.15	46.20	-17.2	5,775	-0.30%
2022/03/02	0	45.90	5	46.00	46.20	-5	5,897	-0.08%
2022/03/01	4.2	45.99	18.1	46.00	46.10	-13.9	6,284	-0.22%
2022/02/25	6.7	45.22	5.2	45.36	45.10	1.5	6,461	0.02%
2022/02/24	9.4	45.52	11.3	45.40	45.55	-2	6,645	-0.03%
2022/02/23	6	45.86	7	45.79	45.90	-1	6,620	-0.01%
2022/02/22	18	45.53	3.7	45.75	45.75	14.3	6,639	0.22%
2022/02/21	17.2	45.69	4	45.85	45.95	13.2	6,681	0.20%
2022/02/18	2.2	45.51	6.1	45.62	45.75	-4	6,713	-0.06%
2022/02/17	0.3	45.55	7.6	45.62	45.70	-7.3	6,763	-0.11%
2022/02/16	2.1	45.23	1.5	45.28	45.40	0.6	6,800	0.01%
2022/02/15	5.1	45.07	1	45.25	45.00	4.1	6,848	0.06%
2022/02/14	9.1	45.13	1.1	45.21	45.30	8	6,887	0.12%
2022/02/11	0.2	45.32	23.1	45.27	45.50	-23	6,892	-0.33%
2022/02/10	8	45.14	7.7	45.27	45.30	0.3	6,861	0.00%
2022/02/09	1.1	45.00	28.4	45.03	45.20	-27.3	6,866	-0.40%
2022/02/08	2.2	44.83	13.8	44.98	44.75	-11.6	6,837	-0.17%
2022/02/07	0	0.00	5.3	44.63	44.80	-5.3	6,799	-0.08%
2022/01/26	0	44.30	1.1	44.35	44.20	-1.1	6,712	-0.02%
2022/01/25	7.3	43.98	7.1	43.98	44.15	0.2	6,725	0.00%
2022/01/24	5	44.59	22.4	44.51	44.65	-17.3	6,700	-0.26%
2022/01/21	2.1	44.44	15.3	44.36	44.50	-13.2	6,705	-0.20%
2022/01/20	1.1	44.40	2.2	44.48	44.35	-1.2	6,679	-0.02%
2022/01/19	2.2	44.27	0.1	44.40	44.40	2.1	6,741	0.03%
2022/01/18	55.1	44.61	2.1	44.55	44.55	53	6,782	0.78%
2022/01/17	5.3	44.40	0.3	44.45	44.40	5	6,779	0.07%
2022/01/14	2.2	44.36	4.3	44.46	44.60	-2.1	6,841	-0.03%
2022/01/13	9.2	44.46	3.3	44.55	44.40	5.8	6,928	0.08%
2022/01/12	0.1	44.25	33.5	44.29	44.40	-33.5	6,982	-0.48%
2022/01/11	1	44.20	6	44.21	44.35	-5	7,034	-0.07%
2022/01/10	0.1	44.20	6.4	44.26	44.30	-6.3	7,035	-0.09%
2022/01/07	2.3	44.11	3.1	44.15	44.30	-0.9	7,076	-0.01%
2022/01/06	1.1	43.90	7	43.95	44.10	-6	7,082	-0.08%
2022/01/05	1.1	43.58	9.3	43.67	43.90	-8.2	7,110	-0.12%
2022/01/04	12.2	43.71	10.1	43.79	43.80	2.1	7,165	0.03%
2022/01/03	15.2	44.22	7.5	44.33	44.00	7.7	7,163	0.11%
2021/12/30	1.2	44.20	1.1	44.29	44.30	0.1	7,237	0.00%
2021/12/29	1	44.15	4.5	44.22	44.25	-3.5	7,342	-0.05%
2021/12/28	0.1	44.10	5.1	44.14	44.20	-5	7,408	-0.07%
2021/12/27	4.3	44.11	3.6	44.11	44.15	0.8	7,488	0.01%
2021/12/24	3.4	44.23	19.1	44.23	44.25	-15.7	7,594	-0.21%
2021/12/23	4	44.16	62.2	44.29	44.30	-58.2	7,666	-0.76%
2021/12/22	4.6	43.94	15	44.00	43.90	-10.4	7,640	-0.14%
2021/12/21	8.2	43.71	12	43.83	43.75	-3.8	7,525	-0.05%
2021/12/20	20.2	43.39	52.2	43.70	43.40	-32	7,443	-0.43%
2021/12/17	17.1	43.01	7	43.17	42.95	10.1	7,317	0.14%
2021/12/16	46.7	42.87	11.1	42.92	42.95	35.6	6,964	0.51%
2021/12/15	2	43.40	5.1	43.41	43.40	-3.1	7,026	-0.04%
2021/12/14	5.1	43.10	4	43.13	43.05	1.1	7,593	0.01%
2021/12/13	45	43.20	13	43.21	43.00	32	7,641	0.42%
2021/12/10	1.7	43.44	2.2	43.46	43.45	-0.5	7,685	-0.01%
2021/12/09	7.2	43.48	5.2	43.49	43.50	2	7,821	0.03%
2021/12/08	26.1	43.49	3.6	43.39	43.50	22.5	7,912	0.28%
2021/12/07	6	43.25	12.9	43.26	43.25	-6.8	7,889	-0.09%
2021/12/06	18.2	42.94	7.1	42.95	43.15	11.1	7,900	0.14%
2021/12/03	38.1	42.72	8	43.21	42.75	30.1	7,906	0.38%
2021/12/02	9.7	42.13	3.2	42.29	42.40	6.6	7,916	0.08%
2021/12/01	33.4	42.14	17.6	42.40	42.35	15.8	7,893	0.20%
2021/11/30	44.5	42.43	9.9	42.77	42.00	34.7	7,801	0.44%
2021/11/29	17.7	42.36	12.5	42.40	42.45	5.1	7,648	0.07%
2021/11/26	32.2	42.26	20.5	42.28	42.25	11.7	7,690	0.15%
2021/11/25	119.4	42.72	58.6	42.55	42.35	60.8	7,640	0.80%	大買/
2021/11/24	57.1	43.34	25.3	43.43	43.35	31.8	7,303	0.44%
2021/11/23	110.9	43.89	47.1	43.96	44.10	63.8	7,119	0.90%	大買/
2021/11/22	13.8	44.79	6	44.75	44.70	7.8	6,948	0.11%
2021/11/19	6.4	44.91	5	44.97	45.05	1.4	6,982	0.02%
2021/11/18	33.2	44.62	3	44.60	44.70	30.2	6,995	0.43%
2021/11/17	26.6	44.85	10	44.88	44.90	16.6	6,971	0.24%
2021/11/16	5.3	45.06	4.4	45.12	45.10	0.9	7,035	0.01%
2021/11/15	18.5	45.28	0.1	45.45	45.25	18.5	7,160	0.26%
2021/11/12	4.5	45.37	21	45.49	45.55	-16.5	7,296	-0.23%
2021/11/11	2.2	45.23	15.1	45.16	45.30	-12.9	7,452	-0.17%
2021/11/10	7.2	44.65	8.1	44.65	44.80	-0.8	7,604	-0.01%
2021/11/09	3.2	44.86	1	44.65	44.80	2.2	7,684	0.03%
2021/11/08	3.1	44.72	14.5	44.75	44.90	-11.4	7,761	-0.15%
2021/11/05	4.1	44.58	16.3	44.51	44.80	-12.2	7,880	-0.15%
2021/11/04	2.4	44.47	0	0.00	44.50	2.4	7,989	0.03%
2021/11/03	13.6	44.48	8.1	44.44	44.50	5.5	8,274	0.07%
2021/11/02	6	44.55	2.3	44.54	44.50	3.7	8,560	0.04%
2021/11/01	19.9	44.11	8.4	44.11	44.20	11.5	9,889	0.12%
2021/10/29	11.8	44.29	0.3	44.40	44.30	11.5	10,272	0.11%
2021/10/28	13.3	44.35	1.1	44.36	44.35	12.2	10,635	0.11%
2021/10/27	13.4	44.34	2.3	44.50	44.30	11.1	10,946	0.10%
2021/10/26	18.8	44.57	47.8	44.84	44.50	-29.1	11,126	-0.26%
2021/10/25	3.5	44.68	5.1	44.74	44.60	-1.6	11,240	-0.01%
2021/10/22	0.3	45.04	5.5	45.07	44.85	-5.2	11,524	-0.05%
2021/10/21	19.4	44.64	12	44.81	44.60	7.4	11,537	0.06%
2021/10/20	22.9	44.77	48.1	44.85	44.75	-25.2	11,540	-0.22%
2021/10/19	16.9	45.13	2.5	45.27	45.15	14.4	11,564	0.12%
2021/10/18	14.4	45.63	7.6	45.55	45.45	6.7	11,571	0.06%
2021/10/15	4	45.38	3.3	45.34	45.50	0.7	11,647	0.01%
2021/10/14	2.1	45.36	1	45.45	45.35	1.1	11,653	0.01%
2021/10/13	7.2	45.47	1	45.50	45.40	6.2	11,712	0.05%
2021/10/12	7	45.35	0	0.00	45.45	7	11,714	0.06%
2021/10/08	6.1	45.77	5	45.84	45.85	1.1	11,754	0.01%
2021/10/07	0.5	45.70	4.1	45.78	45.80	-3.6	11,867	-0.03%
2021/10/06	5	45.46	11.4	45.65	45.65	-6.4	11,943	-0.05%
2021/10/05	104	45.01	109.4	45.20	45.30	-5.4	11,992	-0.04%	大買/大賣/
2021/10/04	1	45.50	8.4	45.44	45.45	-7.4	12,199	-0.06%
2021/10/01	13.2	45.17	2	45.40	45.35	11.2	12,505	0.09%
2021/09/30	3.3	45.66	0.2	45.80	45.60	3.1	12,648	0.02%
2021/09/29	17.4	45.67	1	45.85	45.80	16.3	12,769	0.13%
2021/09/28	12.3	46.25	2.3	46.26	46.35	10	12,739	0.08%
2021/09/27	1.3	46.32	5	46.36	46.45	-3.7	12,777	-0.03%
2021/09/24	8.9	46.55	23	46.49	46.45	-14.1	12,781	-0.11%
2021/09/23	9.5	46.03	9.1	46.07	46.15	0.4	12,802	0.00%
2021/09/22	5.6	45.06	29	44.98	45.60	-23.4	12,728	-0.18%
2021/09/17	77.4	45.21	72.7	45.20	45.00	4.7	12,631	0.04%
2021/09/16	20.5	46.28	8.3	46.34	46.50	12.2	12,156	0.10%
2021/09/15	14.6	46.26	15	46.37	46.35	-0.4	12,235	0.00%
2021/09/14	60.5	46.41	49.1	46.41	46.50	11.4	12,364	0.09%
2021/09/13	24.5	45.72	23.3	45.69	45.90	1.1	12,543	0.01%
2021/09/10	2.4	44.75	3	44.80	44.95	-0.6	12,540	0.00%
2021/09/09	8.7	44.45	0	0.00	44.35	8.7	12,815	0.07%
2021/09/08	17.4	44.70	6	44.61	44.75	11.3	12,843	0.09%
2021/09/07	1.2	45.00	4	44.99	45.15	-2.8	12,851	-0.02%
2021/09/06	27.5	44.81	9	44.78	44.90	18.5	12,856	0.14%
2021/09/03	4.4	45.05	14.2	45.04	45.10	-9.8	12,872	-0.08%
2021/09/02	26.5	45.21	8.6	45.17	44.85	17.9	12,909	0.14%
2021/09/01	8	45.31	8.4	45.20	45.65	-0.4	12,873	0.00%
2021/08/31	8	44.60	2	44.68	44.90	6	12,807	0.05%
2021/08/30	9.1	44.58	5	44.60	44.70	4.1	12,887	0.03%
2021/08/27	0.7	44.02	8	44.26	44.20	-7.3	12,958	-0.06%
2021/08/26	32.3	43.78	2	44.05	43.65	30.3	13,077	0.23%
2021/08/25	23	44.00	4	44.09	43.95	19	13,179	0.14%
2021/08/24	10.3	43.63	11.3	43.80	43.80	-1	13,181	-0.01%
2021/08/23	17.4	43.77	24	43.89	43.60	-6.6	13,450	-0.05%
2021/08/20	65.6	43.18	12	43.23	43.00	53.5	13,560	0.39%
2021/08/19	69.1	43.65	2.4	43.61	43.35	66.7	13,576	0.49%
2021/08/18	18.1	43.91	6.7	43.59	44.10	11.4	13,481	0.08%
2021/08/17	49	44.15	44.3	44.02	43.75	4.7	13,358	0.03%
2021/08/16	87.9	45.00	4	44.90	44.60	83.9	13,185	0.64%
2021/08/13	23.7	45.59	4.2	45.65	45.60	19.5	13,220	0.15%
2021/08/12	11.3	45.67	1	45.75	45.75	10.3	13,236	0.08%
2021/08/11	13.4	45.52	11	45.53	45.60	2.4	13,278	0.02%
2021/08/10	27	45.62	64	45.69	45.55	-37	13,322	-0.28%
2021/08/09	95.8	45.32	13	45.57	45.85	82.7	13,401	0.62%
2021/08/06	62.7	46.09	12.5	46.15	46.05	50.2	13,317	0.38%
2021/08/05	274.9	46.46	14	46.59	46.35	260.9	13,269	1.97%	大買/鉅額交易
2021/08/04	38.3	51.93	5.1	51.98	51.90	33.3	12,479	0.27%
2021/08/03	26.2	51.91	8	51.99	52.10	18.2	12,408	0.15%
2021/08/02	54.1	51.70	5.4	51.76	51.80	48.7	12,169	0.40%
2021/07/30	14.1	51.90	14.5	52.07	51.80	-0.4	11,948	0.00%
2021/07/29	10.1	52.17	1.1	52.11	52.40	9	11,920	0.08%
2021/07/28	17.6	52.02	15	52.87	52.10	2.7	11,887	0.02%
2021/07/27	2.3	53.04	21.7	53.07	53.00	-19.4	11,895	-0.16%
2021/07/26	38.5	53.36	10.8	53.35	53.10	27.6	11,977	0.23%
2021/07/23	8	52.64	6.6	52.56	52.80	1.4	12,029	0.01%
2021/07/22	12.3	52.42	0.2	52.40	52.20	12.1	12,113	0.10%
2021/07/21	1	52.50	11.2	52.38	52.50	-10.2	12,201	-0.08%
2021/07/20	1.1	52.10	33.5	52.02	52.00	-32.4	12,290	-0.26%
2021/07/19	1.2	51.85	2	52.20	52.50	-0.8	12,521	-0.01%
2021/07/16	1	51.80	0.8	51.90	52.00	0.2	13,083	0.00%
2021/07/15	13.1	52.05	2.3	52.01	51.90	10.8	13,526	0.08%
2021/07/14	5	52.44	7	52.46	52.50	-2	13,811	-0.01%
2021/07/13	3	52.60	12	52.66	52.60	-9	13,914	-0.06%
2021/07/12	2	52.50	9	52.68	52.70	-7	13,897	-0.05%
2021/07/09	14.3	52.87	5.1	52.92	52.80	9.2	14,021	0.07%
2021/07/08	18.2	52.86	26.7	52.80	53.00	-8.5	13,910	-0.06%
2021/07/07	11.3	51.45	15.7	51.42	51.70	-4.4	13,787	-0.03%
2021/07/06	6.3	50.87	1.2	50.93	51.00	5	13,683	0.04%
2021/07/05	9.3	51.04	10.3	51.06	51.00	-1	13,593	-0.01%
2021/07/02	3.2	50.62	12.4	50.76	50.50	-9.2	13,581	-0.07%
2021/07/01	18.2	50.63	14.1	50.72	50.60	4	13,569	0.03%
2021/06/30	10	50.79	6.2	50.90	50.70	3.8	13,613	0.03%
2021/06/29	12.1	50.68	11.4	50.75	50.70	0.8	13,670	0.01%
2021/06/28	10.5	50.64	10.8	50.63	50.90	-0.3	13,734	0.00%
2021/06/25	28.4	50.75	14	50.72	50.60	14.4	13,714	0.11%
2021/06/24	18.1	50.48	3	50.50	50.30	15	13,678	0.11%
2021/06/23	8.7	50.44	0	0.00	50.50	8.7	13,718	0.06%
2021/06/22	19.3	50.74	10.3	51.26	50.80	9	13,538	0.07%
2021/06/21	8.1	50.00	14	50.09	50.00	-5.9	13,225	-0.04%
2021/06/18	24.2	50.35	9	50.31	50.40	15.2	13,154	0.12%
2021/06/17	1.4	50.85	1.5	51.00	51.10	-0.1	13,078	0.00%
2021/06/16	9	50.73	13	50.99	51.10	-4	13,141	-0.03%
2021/06/15	3	50.57	5	50.80	50.70	-2	13,161	-0.02%
2021/06/11	8	50.58	0.2	50.80	50.70	7.8	13,164	0.06%
2021/06/10	3.3	50.51	2.4	50.52	50.60	0.9	13,104	0.01%
2021/06/09	6.1	50.64	0	0.00	50.60	6.1	13,056	0.05%
2021/06/08	7	50.83	6	50.80	50.90	1	12,995	0.01%
2021/06/07	3.3	51.07	11	50.86	51.10	-7.7	12,983	-0.06%
2021/06/04	4	51.45	3.1	51.40	51.40	0.9	12,861	0.01%
2021/06/03	8	51.63	6.8	51.94	51.80	1.2	12,799	0.01%
2021/06/02	2.5	51.62	10.1	51.65	51.90	-7.6	12,694	-0.06%
2021/06/01	1	51.80	9.7	51.48	51.60	-8.7	12,507	-0.07%
2021/05/31	1.6	51.60	108.5	51.66	51.90	-106.9	12,498	-0.86%	大賣/鉅額交易
2021/05/28	19.1	50.24	4	50.45	50.40	15.1	12,277	0.12%
2021/05/27	0	50.10	16	50.29	50.20	-16	12,195	-0.13%
2021/05/26	5.1	50.01	2	50.05	50.10	3.1	12,238	0.03%
2021/05/25	63.2	50.28	3.2	50.24	50.30	60	12,201	0.49%
2021/05/24	2	50.30	5	50.40	50.30	-3	12,192	-0.02%
2021/05/21	19	50.41	7	51.64	50.60	12	12,257	0.10%
2021/05/20	3	49.97	3.9	50.13	50.10	-0.9	12,231	-0.01%
2021/05/19	19.3	49.56	47	49.47	49.85	-27.7	12,225	-0.23%
2021/05/18	40.1	49.07	5.2	49.35	49.95	34.9	12,155	0.29%
2021/05/17	20.1	48.08	12.3	47.61	48.45	7.7	12,062	0.06%
2021/05/14	39.7	48.98	9	49.18	49.00	30.7	11,864	0.26%
2021/05/13	40.6	48.15	33	47.85	47.95	7.6	11,669	0.07%
2021/05/12	23.4	49.11	61	49.08	48.55	-37.7	11,431	-0.33%
2021/05/11	67.7	50.46	46.3	51.30	50.10	21.3	10,915	0.20%
2021/05/10	12.2	50.59	10.6	50.73	50.90	1.5	10,572	0.01%
2021/05/07	58.1	50.37	12.3	50.05	50.30	45.8	10,486	0.44%
2021/05/06	12.1	50.04	6.1	50.21	50.40	6	10,473	0.06%
2021/05/05	17.1	49.32	22	49.00	49.30	-4.9	10,288	-0.05%
2021/05/04	21.2	48.72	29.5	48.55	48.55	-8.3	10,187	-0.08%
2021/05/03	8.2	49.64	16.1	49.63	49.60	-7.9	9,910	-0.08%
2021/04/29	23.8	50.00	22	50.06	49.95	1.8	9,850	0.02%
2021/04/28	15.5	50.22	13	50.26	50.20	2.5	9,744	0.03%
2021/04/27	10.3	50.51	39.6	50.47	50.30	-29.3	9,655	-0.30%
2021/04/26	14.2	50.36	7.1	50.29	50.80	7	9,515	0.07%
2021/04/23	49.6	50.28	17.1	50.26	50.20	32.5	9,403	0.35%
2021/04/22	124.4	53.16	93.1	52.86	51.60	31.4	9,290	0.34%	大買/
2021/04/21	80.5	51.68	35.4	51.70	52.20	45.1	8,729	0.52%
2021/04/20	103.4	51.46	66	50.70	50.70	37.4	8,278	0.45%	大買/
2021/04/19	32.1	49.71	15.2	49.69	50.00	16.9	7,927	0.21%
2021/04/16	25	48.62	41.4	48.55	48.95	-16.4	7,718	-0.21%
2021/04/15	26	48.37	31	48.69	48.30	-5	7,601	-0.07%
2021/04/14	7	47.25	52.1	47.35	47.40	-45.1	7,401	-0.61%
2021/04/13	12.2	47.42	4.5	47.52	47.35	7.7	7,295	0.11%
2021/04/12	106	46.70	1	47.00	46.80	105	7,099	1.48%	大買/鉅額交易
2021/04/09	10.7	46.75	2	46.83	46.70	8.7	6,989	0.12%
2021/04/08	3	46.85	1.3	46.91	46.90	1.8	6,896	0.03%
2021/04/07	9	46.92	2	46.83	47.00	7	6,870	0.10%
2021/04/06	6.3	46.99	11	46.95	47.10	-4.7	6,824	-0.07%
2021/04/01	8	47.30	18.1	47.25	47.10	-10	6,725	-0.15%
2021/03/31	1	47.30	5.8	47.49	47.80	-4.8	6,566	-0.07%
2021/03/30	3.2	46.67	8	46.90	46.80	-4.8	6,465	-0.07%
2021/03/29	4.3	46.62	2.2	46.73	46.80	2.2	6,422	0.03%
2021/03/26	23	46.57	12	46.57	46.50	11	6,376	0.17%
2021/03/25	3	45.72	3.4	45.78	46.00	-0.4	6,283	-0.01%
2021/03/24	4.2	45.74	2	45.93	45.90	2.2	6,329	0.03%
2021/03/23	0.4	45.75	16	45.74	45.95	-15.6	6,426	-0.24%
2021/03/22	29.1	45.46	5.7	45.46	45.80	23.4	6,406	0.36%
2021/03/19	1.2	43.91	0	0.00	44.40	1.2	6,194	0.02%
2021/03/18	2.2	44.53	21	44.80	44.35	-18.8	6,098	-0.31%
2021/03/17	2	44.00	1	44.10	44.00	1	6,039	0.02%
2021/03/16	1	43.70	0	0.00	44.05	1	6,002	0.02%
2021/03/15	5	43.85	9	44.11	43.75	-4	6,023	-0.07%
2021/03/12	1	43.65	3	43.83	43.90	-2	6,002	-0.03%
2021/03/11	6	43.88	7.2	44.11	43.90	-1.2	6,049	-0.02%
2021/03/10	1	43.85	24	43.87	43.75	-23	6,056	-0.38%
2021/03/09	0	0.00	10	43.70	43.90	-10	6,065	-0.16%
2021/03/08	5	43.35	4	43.50	43.45	1	6,040	0.02%
2021/03/05	1.1	43.10	3	43.02	43.15	-1.9	5,986	-0.03%
2021/03/04	17	42.88	0	0.00	43.20	17	6,171	0.28%
2021/03/03	4	43.13	5.5	43.17	43.10	-1.5	6,118	-0.02%
2021/03/02	0.3	42.91	0.9	42.94	42.50	-0.6	6,027	-0.01%
2021/02/26	15.1	42.67	2.3	42.70	42.65	12.8	5,967	0.21%
2021/02/25	1	43.25	2.3	43.28	43.30	-1.3	5,802	-0.02%
2021/02/24	4.3	42.95	5	42.93	43.00	-0.7	5,775	-0.01%
2021/02/23	2.4	42.95	28.2	42.81	43.00	-25.8	5,737	-0.45%
2021/02/22	4.2	42.33	22	42.44	42.75	-17.8	5,668	-0.31%
2021/02/19	13.3	41.03	2	41.05	41.80	11.3	5,502	0.21%
2021/02/18	20.2	41.33	2	41.38	41.25	18.2	5,475	0.33%
2021/02/17	3.1	40.97	0.1	41.14	41.15	3	5,481	0.05%
2021/02/05	1	40.85	0.2	41.15	40.90	0.8	5,433	0.02%
2021/02/04	4.1	40.68	1	40.90	40.70	3.1	5,499	0.06%
2021/02/03	1.1	40.94	1	40.90	41.05	0.1	5,632	0.00%
2021/02/02	2.1	40.73	1	40.85	40.80	1.1	5,672	0.02%
2021/02/01	0.1	40.30	1	40.40	40.45	-0.9	5,633	-0.02%
2021/01/29	56.2	40.12	0	0.00	40.00	56.2	5,625	1.00%
2021/01/28	15.2	40.25	0	0.00	40.35	15.2	5,566	0.27%
2021/01/27	2.1	40.56	0	0.00	40.50	2.1	5,512	0.04%
2021/01/26	16	40.65	0	0.00	40.55	16	5,524	0.29%
2021/01/25	2.1	40.85	0	0.00	40.85	2.1	5,507	0.04%
2021/01/22	12.9	40.75	8	40.95	40.75	4.9	5,522	0.09%
2021/01/21	4.1	41.13	0.5	41.37	41.05	3.7	5,465	0.07%
2021/01/20	7.5	41.39	10.3	41.24	41.45	-2.8	5,505	-0.05%
2021/01/19	1.1	42.00	0	0.00	42.15	1.1	5,389	0.02%
2021/01/18	3	41.43	2.1	41.57	41.85	0.9	5,371	0.02%
2021/01/15	34.3	41.84	0.2	42.20	41.80	34.1	5,318	0.64%
2021/01/14	2.7	42.58	1	42.55	42.55	1.7	5,250	0.03%
2021/01/13	7.1	42.82	0	0.00	42.90	7.1	5,218	0.14%
2021/01/12	2.1	43.00	0	0.00	42.90	2.1	5,230	0.04%
2021/01/08	0.1	43.25	1	43.45	43.45	-0.9	5,264	-0.02%
2021/01/07	2	43.40	8	43.44	43.25	-6	5,272	-0.11%
2021/01/06	0	0.00	1.1	43.09	43.15	-1.1	5,240	-0.02%
2021/01/05	1	43.00	3	43.00	43.00	-2	5,213	-0.04%
2021/01/04	8.2	42.97	1	43.40	43.00	7.2	5,242	0.14%
2020/12/30	4	43.00	1	43.06	43.15	3	5,264	0.06%
2020/12/29	0.1	43.10	15	43.12	43.20	-14.9	5,246	-0.28%
2020/12/28	0	43.10	3	42.97	43.05	-3	5,247	-0.06%
2020/12/25	0.1	42.70	1	42.80	42.70	-1	5,243	-0.02%
2020/12/24	2.3	42.35	0.1	42.55	42.30	2.2	5,243	0.04%
2020/12/23	15.2	42.33	0	0.00	42.25	15.2	5,206	0.29%
2020/12/22	10.1	42.83	0.2	43.05	42.70	9.9	5,163	0.19%
2020/12/21	12.7	42.74	2	42.93	43.05	10.7	5,223	0.20%
2020/12/18	2	42.60	0	0.00	42.50	2	5,168	0.04%
2020/12/17	9.2	42.80	3	42.90	42.80	6.2	5,127	0.12%
2020/12/16	0	0.00	6	43.68	43.85	-6	5,058	-0.12%
2020/12/15	0.6	42.90	7.1	42.92	42.95	-6.5	5,081	-0.13%
2020/12/14	1.1	42.90	1	42.85	42.80	0.1	5,079	0.00%
2020/12/11	2.2	43.38	4	43.38	43.10	-1.8	5,063	-0.04%
2020/12/10	1	43.60	10	43.65	43.65	-9	5,056	-0.18%
2020/12/09	0	43.70	1.1	43.98	43.90	-1.1	5,078	-0.02%
2020/12/08	3	43.97	4	44.06	44.00	-1	5,048	-0.02%
2020/12/07	0	0.00	3.3	44.11	44.15	-3.3	5,056	-0.07%
2020/12/04	4	43.95	16.5	44.04	43.95	-12.5	5,006	-0.25%
2020/12/03	16	43.64	4	43.56	43.60	12	4,959	0.24%
2020/12/02	0.1	43.55	1	43.50	43.25	-0.9	4,938	-0.02%
2020/11/30	2.1	43.87	0.9	43.89	43.30	1.2	5,032	0.02%
2020/11/27	0	0.00	5.1	43.80	44.10	-5.1	4,964	-0.10%
2020/11/26	0	0.00	1	43.95	44.00	-1	5,023	-0.02%
2020/11/25	0.1	43.75	2.5	43.98	43.70	-2.4	5,101	-0.05%
2020/11/24	0.1	44.11	1.2	44.28	43.75	-1.1	5,153	-0.02%
2020/11/23	1.1	44.10	6	44.12	44.15	-4.9	5,153	-0.10%
2020/11/20	1	44.20	1	44.01	44.10	0	5,174	0.00%
2020/11/19	0	0.00	2	44.10	44.25	-2	5,208	-0.04%
2020/11/18	1	44.45	6.2	44.52	44.50	-5.2	5,247	-0.10%
2020/11/17	1.1	43.86	9.3	44.07	44.40	-8.2	5,292	-0.15%
2020/11/16	0.1	43.81	22	44.00	43.95	-21.9	5,341	-0.41%
2020/11/13	12	43.33	2	43.50	43.70	10	5,425	0.18%
2020/11/12	0.4	43.47	16.5	43.61	43.70	-16.1	5,598	-0.29%
2020/11/11	1.1	43.60	28.1	43.20	43.65	-27	5,728	-0.47%
2020/11/10	1	42.30	1.1	42.33	42.25	-0.1	5,651	0.00%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/05	0	0.00	1	42.15	42.00	-1	5,762	-0.02%
2020/11/04	0	0.00	1.2	41.94	42.20	-1.2	5,803	-0.02%
2020/11/03	1	41.80	6	41.98	42.00	-5	5,862	-0.09%
2020/11/02	0	0.00	4	41.75	41.75	-4	5,897	-0.07%
2020/10/30	2	41.18	4	41.20	41.15	-2	6,007	-0.03%
2020/10/29	4	41.30	0	0.00	41.00	4	6,036	0.07%
2020/10/28	0.3	41.46	12.1	41.97	41.90	-11.8	6,086	-0.19%
2020/10/26	0	41.30	0	0.00	41.25	0	6,251	0.00%
2020/10/23	1	41.10	3	41.25	41.10	-2	6,434	-0.03%
2020/10/22	0	0.00	1	41.30	41.45	-1	6,588	-0.02%
2020/10/21	2	40.98	2	41.20	41.00	0	6,647	0.00%
2020/10/19	1	41.30	5	41.04	41.00	-4	7,223	-0.06%
2020/10/16	0	0.00	3	40.62	40.55	-3	7,492	-0.04%
2020/10/15	2	40.35	4	40.45	40.40	-2	7,855	-0.03%
2020/10/14	6	40.40	0	0.00	40.30	6	8,023	0.07%
2020/10/13	3	40.43	0	0.00	40.55	3	8,126	0.04%
2020/10/12	7	40.81	6	40.90	40.70	1	8,301	0.01%
2020/10/08	3	41.08	0	0.00	41.10	3	8,409	0.04%
2020/10/07	1	41.35	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0	0.00	3	41.70	41.80	-3	8,616	-0.03%
2020/10/05	1	41.40	2	41.90	41.15	-1	8,728	-0.01%
2020/09/30	6	41.55	0	0.00	41.50	6	8,892	0.07%
2020/09/29	0.4	41.35	0	0.00	41.35	0.4	9,023	0.00%
2020/09/28	0	0.00	1	41.20	41.40	-1	9,145	-0.01%
2020/09/25	0	0.00	10	40.85	40.80	-10	9,246	-0.11%
2020/09/24	1	40.55	0.5	40.40	40.20	0.5	9,298	0.01%
2020/09/23	6	41.23	4	41.18	41.30	2	9,321	0.02%
2020/09/22	3	41.63	0	0.00	41.50	3	9,410	0.03%
2020/09/21	1	42.20	0	0.00	41.90	1	9,474	0.01%
2020/09/18	1	42.40	0	0.00	42.70	1	9,570	0.01%
2020/09/17	11	42.54	1	42.75	42.40	10	9,619	0.10%
2020/09/15	9	42.53	0	0.00	42.70	9	9,731	0.09%
2020/09/14	2.3	42.50	12	42.65	42.90	-9.7	9,983	-0.10%
2020/09/11	0	0.00	5	42.35	42.20	-5	10,016	-0.05%
2020/09/10	0	0.00	12	42.56	42.60	-12	10,141	-0.12%
2020/09/09	0.1	42.30	1	42.50	42.60	-1	10,222	-0.01%
2020/09/08	4	42.39	9	42.37	42.35	-5	10,239	-0.05%
2020/09/07	5	42.25	0.1	42.35	42.30	4.9	10,295	0.05%
2020/09/04	12	41.55	8	41.23	41.70	4	10,346	0.04%
2020/09/03	4	41.85	3	41.98	41.75	1	10,357	0.01%
2020/09/02	19	41.63	2	41.43	41.60	17	10,356	0.16%
2020/09/01	10	42.21	0	0.00	42.00	10	10,269	0.10%
2020/08/31	1	42.90	2	42.83	42.50	-1	10,251	-0.01%
2020/08/28	6	42.32	6	42.48	42.45	0	10,255	0.00%
2020/08/27	3.1	42.76	0	0.00	42.65	3.1	10,311	0.03%
2020/08/26	4.8	42.96	3	42.92	42.85	1.8	10,358	0.02%
2020/08/25	8	43.37	0	0.00	43.35	8	10,359	0.08%
2020/08/24	2	43.35	7	43.29	43.30	-5	10,380	-0.05%
2020/08/21	11	42.79	28	43.20	43.40	-17	10,375	-0.16%
2020/08/20	4.4	42.44	12	42.30	42.25	-7.7	10,332	-0.07%
2020/08/19	5	43.60	4	43.69	43.15	1	10,235	0.01%
2020/08/18	7	43.13	18	43.06	43.30	-11	10,122	-0.11%
2020/08/17	1	41.90	14.1	42.32	42.50	-13.1	9,938	-0.13%
2020/08/14	3	41.25	2	41.38	41.50	1	9,800	0.01%
2020/08/13	2	41.05	8	41.28	41.10	-6	9,837	-0.06%
2020/08/12	6	40.83	5	40.83	40.75	1	9,859	0.01%
2020/08/11	5	41.00	0	0.00	40.95	5	9,856	0.05%
2020/08/10	1	41.05	0	0.00	41.20	1	9,901	0.01%
2020/08/07	3	41.13	15	41.10	41.05	-12	9,923	-0.12%
2020/08/06	23	41.04	2.2	41.30	41.05	20.8	9,862	0.21%
2020/08/05	48	40.89	9	40.92	40.85	39	9,848	0.40%
2020/08/04	3	40.52	2	40.43	40.45	1	9,789	0.01%
2020/08/03	10	40.02	0	0.00	40.00	10	9,814	0.10%
2020/07/31	10	39.98	1	39.95	39.95	9	9,749	0.09%
2020/07/30	6	39.65	8	39.89	40.00	-2	9,681	-0.02%
2020/07/29	27	39.74	6	39.63	39.65	21	9,649	0.22%
2020/07/28	20	40.05	28.3	40.20	39.80	-8.3	9,557	-0.09%
2020/07/27	14	40.97	17	40.97	40.70	-3	9,504	-0.03%
2020/07/24	10	41.93	6	41.97	41.85	4	9,416	0.04%
2020/07/23	40.5	42.04	0	0.00	41.90	40.5	9,392	0.43%
2020/07/22	33.3	46.20	9	46.18	46.30	24.3	8,867	0.27%
2020/07/21	39	46.20	24	46.42	46.45	15	8,589	0.18%
2020/07/20	7	45.39	3	45.62	45.50	4	8,305	0.05%
2020/07/17	3	45.42	2	46.05	45.30	1	8,183	0.01%
2020/07/16	14.1	45.80	4.1	45.76	45.40	10	8,127	0.12%
2020/07/15	2	46.43	5	46.50	46.40	-3	7,954	-0.04%
2020/07/14	1	46.35	3	46.67	46.50	-2	7,886	-0.03%
2020/07/13	1	46.40	3	46.47	46.40	-2	7,835	-0.03%
2020/07/10	3	46.15	7	46.24	46.30	-4	7,797	-0.05%
2020/07/09	0	0.00	7.8	46.32	46.05	-7.8	7,768	-0.10%
2020/07/08	9	45.89	3	46.03	45.80	6	7,614	0.08%
2020/07/07	3	45.75	7	45.91	45.75	-4	7,485	-0.05%
2020/07/06	0	0.00	13	45.43	45.60	-13	7,467	-0.17%
2020/07/03	3	44.83	9	44.88	45.00	-6	7,630	-0.08%
2020/07/02	7	44.35	5	44.44	44.50	2	7,713	0.03%
2020/07/01	1	43.50	21	44.48	44.10	-20	7,680	-0.26%
2020/06/30	5	43.86	2	44.00	43.60	3	7,687	0.04%
2020/06/29	4	43.25	5	43.30	43.25	-1	7,673	-0.01%
2020/06/24	6	43.48	4	43.88	43.45	2	7,611	0.03%
2020/06/23	2	43.30	0	0.00	43.25	2	7,624	0.03%
2020/06/22	7	43.36	12	43.57	43.20	-5	7,638	-0.07%
2020/06/19	28	43.10	16	43.53	43.45	12	7,656	0.16%
2020/06/18	7	43.34	2	43.55	43.35	5	7,514	0.07%
2020/06/17	12	43.43	5	43.82	43.40	7	7,581	0.09%
2020/06/16	3	43.60	0	0.00	43.90	3	7,626	0.04%
2020/06/15	5.3	43.92	1	44.20	43.60	4.3	7,802	0.06%
2020/06/12	4	43.63	3	43.90	44.05	1	7,882	0.01%
2020/06/11	13	44.48	0	0.00	44.15	13	8,061	0.16%
2020/06/10	4	44.69	0.1	44.80	44.80	3.9	8,170	0.05%
2020/06/09	4	44.71	1	44.90	44.85	3	8,391	0.04%
2020/06/08	7	45.16	18	45.20	45.15	-11	8,503	-0.13%
2020/06/05	4	45.08	11	45.15	45.20	-7	8,609	-0.08%
2020/06/04	39	44.95	0	0.00	44.70	39	8,734	0.45%
2020/06/03	4	45.19	10	45.12	45.20	-6	8,776	-0.07%
2020/06/02	2	44.40	0	0.00	44.40	2	8,730	0.02%
2020/06/01	0	0.00	6	44.04	44.10	-6	8,719	-0.07%
2020/05/29	0	0.00	0.1	43.50	43.55	-0.1	8,764	0.00%
2020/05/28	5	43.45	0	0.00	43.25	5	8,961	0.06%
2020/05/27	2	43.75	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0.5	43.95	7	44.40	44.20	-6.5	9,195	-0.07%
2020/05/25	7	43.51	7	43.85	43.90	0	9,344	0.00%
2020/05/22	0.3	43.70	2	43.90	43.90	-1.8	9,573	-0.02%
2020/05/21	4.3	43.68	3.2	43.90	44.00	1.1	9,627	0.01%
2020/05/20	0.4	43.90	1	44.00	43.90	-0.6	9,652	-0.01%
2020/05/19	1.5	44.00	2	43.75	44.05	-0.5	9,682	-0.01%
2020/05/18	11	43.03	7	43.59	43.60	4	9,637	0.04%
2020/05/15	4	43.73	4	43.98	43.95	0	9,604	0.00%
2020/05/14	4	43.60	13	43.86	43.80	-9	9,578	-0.09%
2020/05/13	6	44.00	5	43.95	43.95	1	9,613	0.01%
2020/05/12	2	44.15	32	44.30	44.20	-30	9,677	-0.31%
2020/05/11	10	44.37	5	44.34	44.50	5	9,678	0.05%
2020/05/08	1.5	44.00	29	44.06	44.00	-27.5	9,653	-0.28%
2020/05/07	2	43.65	5	43.65	43.60	-3	9,620	-0.03%
2020/05/06	4	43.65	1	43.60	43.45	3	9,674	0.03%
2020/05/05	0	0.00	7	43.50	43.80	-7	9,701	-0.07%
2020/05/04	10	42.89	1.2	42.93	43.05	8.8	9,786	0.09%
2020/04/30	16	43.66	12	43.65	43.90	4	9,867	0.04%
2020/04/29	6.5	42.93	1	43.00	42.95	5.5	9,944	0.06%
2020/04/28	1	42.20	1	42.20	42.05	0	10,132	0.00%
2020/04/27	0.5	42.25	7	42.54	42.25	-6.5	10,494	-0.06%
2020/04/24	1	41.65	0	0.00	41.70	1	10,487	0.01%
2020/04/23	3	41.65	2	42.10	41.60	1	10,479	0.01%
2020/04/22	12	41.58	3.2	41.70	41.55	8.8	10,401	0.08%
2020/04/21	3	42.88	1	42.45	42.25	2	10,405	0.02%
2020/04/20	2	43.10	1	43.50	43.35	1	10,376	0.01%
2020/04/17	5	43.24	21	43.23	43.50	-16	10,436	-0.15%
2020/04/16	1	43.20	1	43.50	43.25	0	10,348	0.00%
2020/04/15	1	42.90	8	43.00	43.35	-7	10,336	-0.07%
2020/04/14	9	42.85	7.2	42.53	42.70	1.8	10,303	0.02%
2020/04/13	6	41.70	0	0.00	41.90	6	10,296	0.06%
2020/04/10	6	42.03	2	42.15	42.15	4	10,379	0.04%
2020/04/09	11	41.67	22	41.78	42.00	-11	10,474	-0.11%
2020/04/08	2	41.80	7	41.76	42.00	-5	10,466	-0.05%
2020/04/07	11	39.95	11	39.97	39.90	0	10,282	0.00%
2020/04/06	2	39.00	1	39.15	39.05	1	10,324	0.01%
2020/04/01	15	38.96	0	0.00	38.60	15	10,306	0.15%
2020/03/31	2	39.30	2	39.43	39.40	0	10,241	0.00%
2020/03/30	4	38.44	12	38.74	39.10	-8	10,235	-0.08%
2020/03/27	4	39.03	4	39.15	38.70	0	10,350	0.00%
2020/03/26	17	38.92	4	39.19	38.80	13	10,427	0.12%
2020/03/25	5	39.78	2	39.30	39.20	3	10,617	0.03%
2020/03/24	11	39.59	3	39.60	39.00	8	10,621	0.08%
2020/03/23	3	38.57	2	38.73	38.10	1	10,554	0.01%
2020/03/20	2	39.20	3	38.47	39.20	-1	10,520	-0.01%
2020/03/19	0	0.00	5	36.09	35.65	-5	10,417	-0.05%
2020/03/18	1	37.50	1.6	37.90	37.50	-0.6	10,315	-0.01%
2020/03/17	6	38.74	4.6	38.34	38.25	1.4	10,372	0.01%
2020/03/16	2	40.23	26	40.00	39.80	-24	10,261	-0.23%
2020/03/13	5	39.94	12	39.39	41.00	-7	10,129	-0.07%
2020/03/12	3.2	41.60	7	41.82	41.40	-3.8	9,965	-0.04%
2020/03/11	2	41.90	6	42.68	42.55	-4	9,859	-0.04%
2020/03/10	5.1	42.08	0	0.00	42.00	5.1	9,779	0.05%
2020/03/09	2	43.10	5	43.32	43.20	-3	9,659	-0.03%
2020/03/06	7	43.55	0	0.00	43.65	7	9,687	0.07%
2020/03/04	0	0.00	2	43.60	43.40	-2	9,816	-0.02%
2020/03/03	6	43.25	2	43.50	43.10	4	9,770	0.04%
2020/03/02	2	43.00	2	43.50	43.90	0	9,544	0.00%
2020/02/27	3	44.27	0	0.00	44.35	3	9,596	0.03%
2020/02/26	10	44.05	4	44.40	44.30	6	9,576	0.06%
2020/02/25	14	44.93	0	0.00	44.85	14	9,458	0.15%
2020/02/24	7	45.62	10.2	45.90	46.15	-3.2	9,339	-0.03%
2020/02/21	5	45.74	4	45.98	46.25	1	9,573	0.01%
2020/02/20	8	46.17	3	46.50	46.15	5	9,598	0.05%
2020/02/19	0	0.00	1	47.40	47.20	-1	9,635	-0.01%
2020/02/18	0	0.00	7	47.06	47.35	-7	9,871	-0.07%
2020/02/17	1	46.60	1	46.70	46.95	0	9,952	0.00%
2020/02/14	0.4	46.80	13	46.69	46.95	-12.6	9,959	-0.13%
2020/02/13	1.4	46.02	4	46.33	46.45	-2.6	9,912	-0.03%
2020/02/12	0.4	46.00	2	45.95	46.10	-1.6	9,876	-0.02%
2020/02/11	0	0.00	1	46.00	46.00	-1	9,850	-0.01%
2020/02/10	2	45.30	2	45.70	45.80	0	9,865	0.00%
2020/02/07	4	45.38	5	45.72	45.80	-1	9,872	-0.01%
2020/02/06	2	45.78	3	45.77	45.95	-1	9,857	-0.01%
2020/02/05	0.1	45.20	0	0.00	45.10	0.1	9,833	0.00%
2020/02/04	1	44.65	0	0.00	45.50	1	9,720	0.01%
2020/02/03	6	43.68	3.3	44.38	45.00	2.7	9,719	0.03%
2020/01/31	14	45.59	4	45.58	45.15	10	9,652	0.10%
2020/01/30	24	46.04	51	45.77	44.90	-27	9,480	-0.28%
2020/01/20	21	48.67	0	0.00	48.70	21	9,068	0.23%
2020/01/17	1.1	48.60	1	48.80	48.85	0.1	9,088	0.00%
2020/01/16	2	48.40	0	0.00	48.50	2	9,115	0.02%
2020/01/15	14	48.73	0	0.00	48.50	14	9,122	0.15%
2020/01/14	0	0.00	1.1	48.84	49.00	-1.1	9,127	-0.01%
2020/01/13	21	48.95	7	48.91	48.95	14	9,156	0.15%
2020/01/10	2	48.53	0	0.00	48.60	2	9,255	0.02%
2020/01/09	0	0.00	6	48.84	48.95	-6	9,330	-0.06%
2020/01/08	7	48.29	0	0.00	48.55	7	9,340	0.07%
2020/01/07	4	48.10	8	48.30	48.35	-4	9,292	-0.04%
2020/01/06	6	48.17	0	0.00	48.30	6	9,220	0.07%
2020/01/03	4	48.43	1.2	48.62	48.80	2.8	9,166	0.03%
2020/01/02	0.5	48.70	1	48.70	48.90	-0.5	9,097	-0.01%
2019/12/31	1	48.05	1	48.25	47.95	0	8,981	0.00%
2019/12/30	13.1	48.24	10	48.21	48.15	3.1	8,980	0.03%
2019/12/27	1	47.20	2	47.58	47.70	-1	8,848	-0.01%
2019/12/26	5	47.22	0	0.00	47.30	5	8,806	0.06%
2019/12/25	8	47.35	12	47.44	47.25	-4	8,788	-0.05%
2019/12/24	2	47.90	1	48.20	47.60	1	8,717	0.01%
2019/12/23	2	48.00	10	47.81	48.15	-8	8,555	-0.09%
2019/12/20	0	0.00	2	47.88	47.80	-2	8,446	-0.02%
2019/12/19	4	47.75	1	47.95	47.70	3	8,222	0.04%
2019/12/18	0	0.00	8	47.84	47.95	-8	8,241	-0.10%
2019/12/17	5	47.18	10	47.50	47.65	-5	8,245	-0.06%
2019/12/16	0	0.00	1	47.15	47.15	-1	8,209	-0.01%
2019/12/13	5	47.17	2	47.48	47.40	3	8,195	0.04%
2019/12/12	30	47.35	8	47.38	47.45	22	8,048	0.27%
2019/12/11	11	46.65	3	46.92	46.80	8	7,924	0.10%
2019/12/10	0	0.00	4	46.15	46.30	-4	7,826	-0.05%
2019/12/09	1	46.25	0	0.00	46.35	1	7,881	0.01%
2019/12/06	0	0.00	3	46.33	46.45	-3	7,852	-0.04%
2019/12/05	3	45.78	1	45.65	45.80	2	7,814	0.03%
2019/12/04	6	45.86	0.6	46.00	46.10	5.4	7,818	0.07%
2019/12/03	0	0.00	10	45.29	46.00	-10	7,806	-0.13%
2019/12/02	10	45.48	0	0.00	45.10	10	7,715	0.13%
2019/11/29	1	45.50	0	0.00	45.45	1	7,722	0.01%
2019/11/28	3	46.20	1	46.20	46.25	2	7,714	0.03%
2019/11/27	1	45.95	16	46.21	46.45	-15	7,795	-0.19%
2019/11/26	1	46.00	2	46.53	46.10	-1	7,779	-0.01%
2019/11/25	2	46.13	0	0.00	46.15	2	7,539	0.03%
2019/11/22	11	46.18	4	46.10	46.45	7	7,549	0.09%
2019/11/21	10	46.04	2	46.18	46.15	8	7,518	0.11%
2019/11/20	3.4	46.07	6	45.68	46.20	-2.6	7,419	-0.04%
2019/11/19	5	44.41	3	44.73	45.05	2	7,151	0.03%
2019/11/18	12	44.87	11	44.77	44.85	1	7,071	0.01%
2019/11/15	7	44.14	9.2	44.17	44.75	-2.2	6,977	-0.03%
2019/11/14	3.5	43.05	9	43.37	43.30	-5.6	6,850	-0.08%
2019/11/13	4	42.86	3	43.13	42.85	1	6,858	0.01%
2019/11/12	1	42.75	1	42.85	42.80	0	6,997	0.00%
2019/11/11	5	42.81	0	0.00	42.80	5	7,016	0.07%
2019/11/08	4	43.20	1	43.25	43.30	3	7,025	0.04%
2019/11/07	1	43.10	0	0.00	43.15	1	7,056	0.01%
2019/11/06	4	43.16	0	0.00	43.10	4	7,102	0.06%
2019/11/05	2	43.35	0	0.00	43.45	2	7,078	0.03%
2019/11/04	1	43.30	0	0.00	43.50	1	7,109	0.01%
2019/11/01	1.2	43.15	0	0.00	43.10	1.2	7,128	0.02%
2019/10/31	8	43.25	1	43.10	43.05	7	7,196	0.10%
2019/10/30	3	43.20	3	43.42	43.35	0	7,130	0.00%
2019/10/29	9	43.47	0	0.00	43.50	9	7,109	0.13%
2019/10/28	0	0.00	3	43.85	43.50	-3	7,115	-0.04%
2019/10/25	1	43.90	0	0.00	43.70	1	7,146	0.01%
2019/10/24	0.5	43.75	0	0.00	43.95	0.5	7,173	0.01%
2019/10/23	3	43.73	0	0.00	43.75	3	7,298	0.04%
2019/10/22	9	44.58	6	44.31	44.15	3	7,586	0.04%
2019/10/21	2	44.15	13	43.99	44.20	-11	7,765	-0.14%
2019/10/18	11	43.60	2	43.80	43.50	9	7,825	0.12%
2019/10/17	1.5	43.32	2	43.35	43.40	-0.5	7,793	-0.01%
2019/10/15	0.2	42.80	0	0.00	43.00	0.2	7,771	0.00%
2019/10/14	0.5	42.80	12	42.78	42.90	-11.6	7,831	-0.15%
2019/10/09	1	42.30	0	0.00	42.30	1	7,918	0.01%
2019/10/08	1	42.70	0.7	42.85	42.85	0.3	8,176	0.00%
2019/10/04	2	42.08	1	41.95	42.05	1	8,578	0.01%
2019/10/01	1	43.05	2	43.20	43.25	-1	8,644	-0.01%
2019/09/27	4	43.48	1	43.60	43.30	3	8,663	0.03%
2019/09/25	2	43.05	1.1	43.61	43.25	0.9	8,789	0.01%
2019/09/24	1	43.15	0	0.00	43.30	1	8,733	0.01%
2019/09/23	2	43.45	0	0.00	43.15	2	8,802	0.02%
2019/09/20	0	0.00	69	43.80	43.65	-69	8,875	-0.78%
2019/09/19	3	43.77	2	43.60	43.60	1	8,840	0.01%
2019/09/18	1	44.00	1	44.05	44.00	0	8,805	0.00%
2019/09/17	1	44.25	0	0.00	44.00	1	8,786	0.01%
2019/09/16	0	0.00	2	44.53	44.25	-2	8,897	-0.02%
2019/09/12	0	0.00	1	44.10	43.80	-1	8,903	-0.01%
2019/09/11	4	43.60	2	43.70	43.65	2	8,937	0.02%
2019/09/10	2	43.98	107	44.45	43.85	-105	8,897	-1.18%	大賣/鉅額交易
2019/09/09	1	44.35	3	44.38	44.50	-2	8,836	-0.02%
2019/09/06	1	44.05	0	0.00	43.85	1	8,824	0.01%
2019/09/05	1	44.20	0	0.00	44.05	1	8,838	0.01%
2019/09/04	10	44.15	10	44.25	44.05	0	8,861	0.00%
2019/09/03	23	44.34	23	44.22	44.30	0	8,927	0.00%
2019/09/02	20.4	43.55	20	43.50	43.65	0.4	8,847	0.00%
2019/08/30	0	0.00	8	42.88	43.00	-8	8,811	-0.09%
2019/08/27	0	0.00	6	42.15	41.75	-6	8,907	-0.07%
2019/08/26	2	42.05	0	0.00	42.25	2	8,891	0.02%
2019/08/23	0	0.00	2	42.43	42.50	-2	9,011	-0.02%
2019/08/22	5	42.15	1	42.15	41.95	4	9,065	0.04%
2019/08/21	17	42.15	0	0.00	42.05	17	9,188	0.19%
2019/08/20	0	0.00	17	42.26	42.50	-17	9,198	-0.18%
2019/08/19	21	42.76	3	42.90	42.60	18	9,228	0.20%
2019/08/16	3	42.25	2	42.48	42.70	1	9,224	0.01%
2019/08/15	7	42.16	12	42.28	41.80	-5	9,144	-0.05%
2019/08/14	12	41.35	0	0.00	41.35	12	9,127	0.13%
2019/08/13	5	40.80	0	0.00	40.40	5	9,205	0.05%
2019/08/12	1	41.00	0	0.00	41.00	1	9,418	0.01%
2019/08/08	0	0.00	8	40.91	41.20	-8	9,680	-0.08%
2019/08/07	8	40.67	1	40.90	40.45	7	9,608	0.07%
2019/08/06	4	40.40	4	40.59	40.65	0	9,668	0.00%
2019/08/05	9	41.44	0	0.00	41.20	9	9,598	0.09%
2019/08/02	1	40.80	0	0.00	41.00	1	9,556	0.01%
2019/07/31	2.1	41.87	0	0.00	41.80	2.1	9,412	0.02%
2019/07/30	2	42.05	0	0.00	42.10	2	9,369	0.02%
2019/07/29	1	42.10	1	42.15	42.15	0	9,330	0.00%
2019/07/26	4	42.15	0	0.00	42.25	4	9,296	0.04%
2019/07/25	2	42.18	6	42.70	42.10	-4	9,293	-0.04%
2019/07/24	154	43.04	0	0.00	42.90	154	9,150	1.68%	大買/鉅額交易
2019/07/23	4	46.23	0	0.00	46.80	4	8,840	0.05%
2019/07/22	9	46.34	0	0.00	46.35	9	8,623	0.10%
2019/07/19	1	46.40	2	46.40	46.20	-1	8,487	-0.01%
2019/07/18	2	46.28	0.4	46.40	46.40	1.6	8,411	0.02%
2019/07/17	6	46.29	0	0.00	46.55	6	8,465	0.07%
2019/07/15	2	46.18	0	0.00	46.05	2	8,419	0.02%
2019/07/12	2	45.90	7	45.96	46.10	-5	8,407	-0.06%
2019/07/11	3	47.07	1.1	47.20	47.15	1.9	8,162	0.02%
2019/07/10	0	0.00	2	48.35	48.50	-2	7,895	-0.03%
2019/07/09	0	0.00	1.1	47.95	48.05	-1.1	7,845	-0.01%
2019/07/08	0	0.00	2	48.23	48.00	-2	7,781	-0.03%
2019/07/05	0	0.00	3	47.98	48.45	-3	7,877	-0.04%
2019/07/04	1	47.45	3	47.60	47.60	-2	7,931	-0.03%
2019/07/03	2	47.93	0	0.00	48.00	2	7,935	0.03%
2019/07/02	0	0.00	1.2	48.57	48.60	-1.2	7,954	-0.02%
2019/07/01	1	47.60	1	47.70	47.70	0	7,920	0.00%
2019/06/28	7.5	47.89	0	0.00	47.55	7.5	8,046	0.09%
2019/06/27	0	0.00	7	48.24	48.90	-7	8,111	-0.09%
2019/06/26	5.5	47.27	0	0.00	47.35	5.5	8,063	0.07%
2019/06/25	4	46.90	10	46.95	47.30	-6	8,220	-0.07%
2019/06/24	1	47.15	11.1	47.28	47.45	-10.1	8,370	-0.12%
2019/06/21	5	46.87	0	0.00	46.65	5	8,483	0.06%
2019/06/20	1	47.45	0	0.00	47.65	1	8,506	0.01%
2019/06/19	1	46.80	17	47.23	47.40	-16	8,616	-0.19%
2019/06/18	0	0.00	1	46.75	47.00	-1	8,755	-0.01%
2019/06/17	0	0.00	11	46.95	46.75	-11	8,778	-0.13%
2019/06/13	10	46.17	1	46.15	46.15	9	9,195	0.10%
2019/06/12	14	46.65	6.3	46.75	46.75	7.8	9,288	0.08%
2019/06/11	1	46.00	6	46.40	46.75	-5	9,272	-0.05%
2019/06/10	5	45.76	0	0.00	45.90	5	9,217	0.05%
2019/06/04	0	0.00	5	45.44	45.30	-5	9,153	-0.05%
2019/06/03	3	45.60	1	45.60	45.50	2	9,094	0.02%
2019/05/31	1	44.40	4	44.93	45.10	-3	9,022	-0.03%
2019/05/30	5	44.90	4	44.60	44.95	1	8,920	0.01%
2019/05/29	2	43.75	7	43.71	43.85	-5	8,859	-0.06%
2019/05/28	6	43.05	0	0.00	43.00	6	8,848	0.07%
2019/05/27	0	0.00	1	43.65	43.45	-1	8,844	-0.01%
2019/05/24	0	0.00	1	43.75	43.75	-1	8,963	-0.01%
2019/05/23	15	44.39	16	43.98	43.90	-1	8,963	-0.01%
2019/05/22	1	43.90	0	0.00	43.90	1	9,000	0.01%
2019/05/21	2	44.00	3	44.23	44.40	-1	9,103	-0.01%
2019/05/20	6	43.83	4	43.90	44.00	2	8,995	0.02%
2019/05/17	14	43.49	9	43.26	43.75	5	8,910	0.06%
2019/05/16	2	42.35	11	42.26	42.65	-9	8,716	-0.10%
2019/05/15	3	40.85	1	41.10	40.90	2	8,488	0.02%
2019/05/14	3	40.87	0	0.00	41.00	3	8,615	0.03%
2019/05/13	1	41.70	0	0.00	41.40	1	8,612	0.01%
2019/05/10	3	41.65	0	0.00	41.70	3	8,754	0.03%
2019/05/09	3	41.80	3	42.05	41.85	0	8,817	0.00%
2019/05/07	0	0.00	3.2	42.04	42.10	-3.2	8,984	-0.04%
2019/05/06	3	41.70	1	41.75	41.60	2	9,016	0.02%
2019/05/02	0.1	41.85	2	42.05	42.05	-1.9	9,095	-0.02%
2019/04/30	0	0.00	18.2	41.56	41.75	-18.2	9,044	-0.20%
2019/04/29	0	0.00	7	41.48	41.50	-7	9,114	-0.08%
2019/04/26	3	40.60	3	40.90	41.10	0	9,178	0.00%
2019/04/23	4.3	40.38	4	40.61	40.50	0.3	9,210	0.00%
2019/04/22	14	40.80	4	40.55	40.60	10	9,219	0.11%
2019/04/19	7	41.14	3.8	41.28	41.40	3.2	9,239	0.03%
2019/04/18	5	41.25	0	0.00	41.15	5	9,356	0.05%
2019/04/17	3.1	41.60	22	41.79	41.60	-18.9	9,393	-0.20%
2019/04/16	3	41.45	3	41.70	41.75	0	9,363	0.00%
2019/04/12	0	0.00	3	41.65	41.65	-3	9,392	-0.03%
2019/04/11	0	0.00	3	41.80	41.65	-3	9,363	-0.03%
2019/04/10	0	0.00	7	41.30	41.30	-7	9,228	-0.08%
2019/04/09	1	41.30	24	41.16	41.30	-23	9,145	-0.25%
2019/04/08	3	41.10	3	41.22	41.30	0	9,098	0.00%
2019/04/03	0	0.00	0.2	41.20	41.30	-0.2	9,000	0.00%
2019/04/02	0	0.00	5	41.08	41.25	-5	8,939	-0.06%
2019/03/29	7	39.59	15	39.95	40.10	-8	8,582	-0.09%
2019/03/28	0	0.00	11	39.90	39.85	-11	8,537	-0.13%
2019/03/27	7	39.35	2	39.50	39.40	5	8,400	0.06%
2019/03/26	14	39.51	5.1	39.80	40.00	8.9	8,306	0.11%
2019/03/25	4.6	39.47	7	39.59	40.00	-2.4	8,302	-0.03%
2019/03/22	3	39.27	8	39.90	39.50	-5	8,312	-0.06%
2019/03/21	0	0.00	9.4	39.01	39.50	-9.4	8,244	-0.11%
2019/03/20	1	37.80	1	38.05	38.00	0	8,073	0.00%
2019/03/19	4	37.63	3	38.00	38.00	1	8,033	0.01%
2019/03/18	11.4	38.12	4.1	37.73	37.65	7.3	7,933	0.09%
2019/03/15	1	38.70	8.1	38.89	39.00	-7.1	7,615	-0.09%
2019/03/13	1	38.15	16	38.67	38.90	-15	7,467	-0.20%
2019/03/12	0	0.00	5	38.45	38.35	-5	7,498	-0.07%
2019/03/11	1	37.65	19	37.91	37.95	-18	7,762	-0.23%
2019/03/08	1	37.80	0	0.00	38.00	1	7,914	0.01%
2019/03/07	1	38.15	0	0.00	38.15	1	8,112	0.01%
2019/03/06	2	38.13	1	38.35	38.40	1	8,188	0.01%
2019/03/05	2	38.10	0.2	38.20	38.20	1.8	8,215	0.02%
2019/03/04	6	38.23	1	38.55	38.25	5	8,420	0.06%
2019/02/27	1	38.60	2	39.00	38.80	-1	8,368	-0.01%
2019/02/26	1	38.80	17	38.82	38.60	-16	8,290	-0.19%
2019/02/25	18	38.13	1	38.30	37.85	17	8,173	0.21%
2019/02/22	0.4	38.70	0	0.00	38.85	0.4	8,063	0.00%
2019/02/21	4	38.51	8	38.61	38.85	-4	8,021	-0.05%
2019/02/19	0.4	37.75	0	0.00	37.95	0.4	7,842	0.00%
2019/02/15	0	0.00	1	37.70	37.90	-1	7,906	-0.01%
2019/02/14	1.5	38.05	1	38.05	38.00	0.5	7,890	0.01%
2019/02/13	0	0.00	14	38.00	38.00	-14	7,854	-0.18%
2019/02/12	5.4	37.15	5	37.12	37.30	0.4	7,742	0.00%
2019/02/11	2	36.53	0	0.00	36.45	2	7,717	0.03%
2019/01/30	0.5	36.25	6	36.23	36.45	-5.5	7,672	-0.07%
2019/01/29	5	35.50	20	35.45	36.00	-15	7,644	-0.20%
2019/01/28	20	36.35	0	0.00	36.20	20	7,736	0.26%
2019/01/25	6	36.09	57	36.09	36.20	-51	7,800	-0.65%
2019/01/24	1	35.95	1	35.90	36.00	0	7,945	0.00%
2019/01/23	0	0.00	50	35.80	36.00	-50	8,101	-0.62%
2019/01/21	6	35.77	35.3	35.99	36.15	-29.3	8,631	-0.34%
2019/01/18	1	36.10	1	36.15	36.15	0	8,858	0.00%
2019/01/17	4	35.38	1	35.70	35.70	3	8,937	0.03%
2019/01/16	0	0.00	4	35.25	35.50	-4	9,121	-0.04%
2019/01/15	2.2	34.85	1	35.10	35.05	1.2	9,394	0.01%
2019/01/14	32	35.43	0	0.00	35.05	32	9,407	0.34%
2019/01/11	1	36.00	94	35.97	36.00	-93	9,493	-0.98%
2019/01/09	0	0.00	4.1	35.15	35.25	-4.1	9,318	-0.04%
2019/01/08	0	0.00	1	34.65	34.65	-1	9,275	-0.01%
2019/01/07	1	34.90	3	34.38	34.85	-2	9,327	-0.02%
2019/01/04	2	33.90	1	33.95	33.85	1	9,340	0.01%
2019/01/03	3	33.85	11	33.86	33.90	-8	9,553	-0.08%
2019/01/02	26	34.05	0	0.00	33.80	26	9,679	0.27%
2018/12/28	0	0.00	8.1	34.17	33.95	-8.1	9,772	-0.08%
2018/12/27	0	0.00	1	33.85	33.55	-1	9,866	-0.01%
2018/12/26	3	33.88	7	33.59	33.40	-4	9,966	-0.04%
2018/12/25	17	33.76	0	0.00	33.80	17	10,006	0.17%
2018/12/24	10	34.25	0	0.00	34.50	10	10,153	0.10%
2018/12/22	0.1	34.45	2	34.50	34.45	-2	10,234	-0.02%
2018/12/20	1	34.20	0	0.00	34.30	1	10,769	0.01%
2018/12/19	1	34.70	2	34.73	34.70	-1	10,973	-0.01%
2018/12/18	7	34.56	4	34.66	34.40	3	11,188	0.03%
2018/12/17	7	34.72	8	34.94	34.80	-1	11,458	-0.01%
2018/12/14	0	0.00	12	33.76	34.00	-12	11,563	-0.10%
2018/12/13	10	33.45	6	33.50	33.50	4	11,738	0.03%
2018/12/11	6	32.90	0	0.00	32.95	6	11,928	0.05%
2018/12/10	3	33.07	0	0.00	33.00	3	12,208	0.02%
2018/12/07	1	33.10	0	0.00	33.50	1	12,491	0.01%
2018/12/06	2	33.28	4	33.41	33.15	-2	12,755	-0.02%
2018/12/05	12	33.41	12	33.61	33.80	0	13,258	0.00%
2018/12/04	16	33.72	1	33.85	33.85	15	13,328	0.11%
2018/12/03	84	34.06	6	34.31	34.50	78	13,054	0.60%
2018/11/30	2	33.60	10	33.45	33.70	-8	12,980	-0.06%
2018/11/29	15	32.72	0	0.00	32.65	15	12,808	0.12%
2018/11/28	2	32.60	23	32.98	33.05	-21	12,834	-0.16%
2018/11/27	36	32.03	1	31.85	32.30	35	12,886	0.27%
2018/11/26	0	0.00	4	33.15	33.05	-4	12,862	-0.03%
2018/11/23	1	32.50	9	32.68	32.55	-8	13,101	-0.06%
2018/11/22	8	32.73	1	32.95	32.60	7	13,267	0.05%
2018/11/21	14	32.93	44	32.81	33.00	-30	13,322	-0.23%
2018/11/20	2	33.28	0	0.00	33.25	2	13,395	0.01%
2018/11/19	1	33.50	0	0.00	33.65	1	13,400	0.01%
2018/11/16	25	33.80	1	33.90	33.95	24	13,464	0.18%
2018/11/15	13	33.31	0	0.00	33.40	13	13,415	0.10%
2018/11/14	6.2	33.56	11	33.50	33.50	-4.8	13,387	-0.04%
2018/11/13	3	33.00	0	0.00	33.70	3	13,394	0.02%
2018/11/12	14	33.51	0	0.00	33.70	14	13,584	0.10%
2018/11/08	3	33.87	10	33.70	33.60	-7	13,827	-0.05%
2018/11/07	12	33.38	0	0.00	33.70	12	14,194	0.08%
2018/11/06	4	32.39	0	0.00	32.40	4	14,257	0.03%
2018/11/05	40	32.62	10	32.57	32.45	30	14,236	0.21%
2018/11/02	6	34.35	1	33.65	34.10	5	14,161	0.04%
2018/11/01	1	33.00	0	0.00	33.30	1	14,199	0.01%
2018/10/31	21	32.20	0	0.00	32.75	21	14,010	0.15%
2018/10/30	29	31.26	7	31.50	31.70	22	13,873	0.16%
2018/10/29	4	30.71	0	0.00	30.75	4	13,814	0.03%
2018/10/26	4	33.60	0	0.00	32.10	4	13,497	0.03%
2018/10/25	4	33.10	0	0.00	33.50	4	13,365	0.03%
2018/10/24	1	33.20	1	33.15	33.55	0	13,288	0.00%
2018/10/23	3	34.00	3	34.05	34.00	0	13,176	0.00%
2018/10/19	10	36.48	0	0.00	36.25	10	13,203	0.08%
2018/10/16	9	38.01	0	0.00	37.90	9	13,290	0.07%
2018/10/15	9	38.20	2	38.15	38.10	7	13,344	0.05%
2018/10/12	13	38.56	1	38.80	39.00	12	13,399	0.09%
2018/10/11	0	0.00	8	38.50	38.15	-8	13,503	-0.06%
2018/10/09	0	0.00	1	39.95	39.55	-1	13,264	-0.01%
2018/10/08	2	39.43	1	39.85	39.30	1	13,141	0.01%
2018/10/05	0	0.00	0	40.00	40.15	0	13,094	0.00%
2018/10/04	11	39.73	0	0.00	39.70	11	12,987	0.08%
2018/10/03	2	40.40	2.1	40.66	40.50	-0.1	12,898	0.00%
2018/10/02	5	40.39	9	40.45	40.15	-4	13,007	-0.03%
2018/10/01	13	41.56	1	41.60	41.40	12	12,975	0.09%
2018/09/28	4	41.10	4	41.21	41.50	0	12,967	0.00%
2018/09/27	0	0.00	4	40.18	40.55	-4	12,655	-0.03%
2018/09/26	8	39.71	4	39.66	39.60	4	12,455	0.03%
2018/09/25	9	40.56	4	40.83	40.00	5	12,385	0.04%
2018/09/21	1	40.90	8	40.80	41.25	-7	12,178	-0.06%
2018/09/20	2	38.95	6	39.66	39.45	-4	11,855	-0.03%
2018/09/19	9	38.11	10	38.40	38.65	-1	11,684	-0.01%
2018/09/18	2	36.95	4	36.96	37.00	-2	11,452	-0.02%
2018/09/17	2	36.50	0	0.00	36.40	2	11,425	0.02%
2018/09/14	1	37.95	8	37.88	37.80	-7	11,333	-0.06%
2018/09/13	4	36.86	0	0.00	37.00	4	11,114	0.04%
2018/09/12	2	36.03	3	35.83	36.10	-1	10,921	-0.01%
2018/09/11	19	36.21	15	36.00	36.10	4	10,759	0.04%
2018/09/10	9	38.43	5	38.03	38.40	4	10,261	0.04%
2018/09/07	1	40.15	0	0.00	39.90	1	10,150	0.01%
2018/09/06	5	39.95	5	40.29	39.90	0	10,134	0.00%
2018/09/05	9	40.60	9	41.02	40.45	0	10,048	0.00%
2018/09/03	1	40.80	4	41.16	40.80	-3	9,914	-0.03%
2018/08/31	1	41.85	0	0.00	41.85	1	9,866	0.01%
2018/08/30	43	43.80	4	41.88	41.95	39	9,720	0.40%
2018/08/29	0	0.00	21	45.39	45.40	-21	9,464	-0.22%
2018/08/28	1.1	44.57	1	44.80	44.85	0.1	9,363	0.00%
2018/08/27	11	45.24	43	45.13	45.50	-32	9,384	-0.34%
2018/08/24	8	44.43	19	44.51	44.80	-11	9,310	-0.12%
2018/08/23	13	44.88	4	45.58	44.50	9	9,581	0.09%
2018/08/22	3.1	44.80	1	44.60	44.80	2.1	9,544	0.02%
2018/08/21	3	44.60	10	44.90	44.85	-7	9,568	-0.07%
2018/08/20	7	44.41	5	44.20	44.35	2	9,518	0.02%
2018/08/17	28	44.13	54	44.40	44.25	-26	9,440	-0.28%
2018/08/16	8	42.98	8	42.99	42.80	0	9,224	0.00%
2018/08/15	27	43.47	14	43.06	43.50	13	9,180	0.14%
2018/08/14	36	43.12	58.3	43.23	44.10	-22.3	9,033	-0.25%
2018/08/13	3	41.80	1	41.95	42.10	2	8,677	0.02%
2018/08/10	3	41.45	1	41.65	41.30	2	8,668	0.02%
2018/08/09	8	41.77	7	42.19	41.55	1	8,761	0.01%
2018/08/08	17	42.30	20	42.05	42.15	-3	8,824	-0.03%
2018/08/07	1	41.25	0	0.00	41.10	1	8,774	0.01%
2018/08/06	0	0.00	2.3	41.05	41.00	-2.3	8,836	-0.03%
2018/08/03	10	41.75	10	40.70	40.80	0	8,786	0.00%
2018/08/01	12	41.68	15	41.76	41.40	-3	8,858	-0.03%
2018/07/30	16	41.63	2	41.67	41.50	14	8,829	0.16%
2018/07/27	3	41.07	18.5	41.31	40.60	-15.5	8,790	-0.18%
2018/07/26	7	40.70	28	40.68	41.75	-21	8,832	-0.24%
2018/07/25	40	40.06	29	40.04	39.55	11	8,732	0.13%
2018/07/24	7	39.36	22	38.98	39.70	-15	8,702	-0.17%
2018/07/23	3	37.92	2	37.93	38.00	1	8,617	0.01%
2018/07/20	25	37.83	27	38.00	38.00	-2	8,755	-0.02%
2018/07/19	0	0.00	11	37.57	37.75	-11	8,709	-0.13%
2018/07/18	0	0.00	26	36.79	36.80	-26	8,828	-0.29%
2018/07/17	2	35.35	0	0.00	35.60	2	8,739	0.02%
2018/07/16	0	0.00	10	35.91	35.55	-10	8,813	-0.11%
2018/07/13	1	35.75	0	0.00	36.00	1	8,912	0.01%
2018/07/12	0	0.00	2	35.63	35.70	-2	8,836	-0.02%
2018/07/11	2	35.20	3	35.45	35.55	-1	8,821	-0.01%
2018/07/10	9	35.76	21	35.82	36.10	-12	8,773	-0.14%
2018/07/09	1	34.95	2	34.75	35.25	-1	8,605	-0.01%
2018/07/06	0	0.00	1	34.30	34.20	-1	8,492	-0.01%
2018/07/04	0	0.00	13.2	34.51	34.65	-13.2	8,404	-0.16%
2018/07/03	5	34.13	14	34.41	34.50	-9	8,446	-0.11%
2018/07/02	0	0.00	14	33.98	34.00	-14	8,281	-0.17%
2018/06/28	3	32.85	0	0.00	33.00	3	8,046	0.04%
2018/06/27	2	33.25	0	0.00	33.30	2	7,930	0.03%
2018/06/25	5	32.85	1	32.80	32.75	4	7,756	0.05%
2018/06/22	2	32.68	6	33.78	33.70	-4	7,675	-0.05%
2018/06/21	1	32.60	1	33.10	33.25	0	7,549	0.00%
2018/06/20	0	0.00	3	32.60	33.10	-3	7,454	-0.04%
2018/06/19	6	32.62	6	32.96	32.65	0	7,326	0.00%
2018/06/14	6	33.43	2	33.45	33.40	4	7,145	0.06%
2018/06/13	4	33.70	0	0.00	33.65	4	7,095	0.06%
2018/06/12	1	33.50	0	0.00	33.60	1	7,165	0.01%
2018/06/11	2	33.65	5	33.80	33.65	-3	7,095	-0.04%
2018/06/08	5	33.76	1	33.65	33.85	4	7,124	0.06%
2018/06/07	0	0.00	3	34.30	34.30	-3	7,163	-0.04%
2018/06/06	7	34.21	0	0.00	34.10	7	7,263	0.10%
2018/06/05	6	34.29	9	34.21	34.30	-3	7,277	-0.04%
2018/06/04	0	0.00	3	33.97	34.65	-3	7,259	-0.04%
2018/06/01	1	32.95	5.1	32.95	33.25	-4.1	7,139	-0.06%
2018/05/31	1	32.50	0	0.00	33.05	1	7,103	0.01%
2018/05/30	0	0.00	1	32.35	32.80	-1	6,771	-0.01%
2018/05/29	8	32.90	6	32.88	32.85	2	6,702	0.03%
2018/05/25	2	33.45	0	0.00	33.55	2	6,710	0.03%
2018/05/23	11	33.54	23	33.63	33.65	-12	6,696	-0.18%
2018/05/22	3	35.10	0	0.00	34.30	3	6,622	0.05%
2018/05/21	25	35.50	12	35.13	35.25	13	6,581	0.20%
2018/05/18	5	34.96	19	35.01	35.05	-14	6,508	-0.22%
2018/05/17	2	34.15	20	34.11	34.10	-18	6,387	-0.28%
2018/05/16	5	34.00	1	33.75	33.75	4	6,223	0.06%
2018/05/15	5	33.20	2	33.33	33.75	3	6,089	0.05%
2018/05/14	1	33.00	34	33.35	33.95	-33	6,106	-0.54%
2018/05/11	9	33.04	0	0.00	33.00	9	6,018	0.15%
2018/05/10	3	33.30	7	33.09	33.00	-4	6,005	-0.07%
2018/05/09	1	32.40	9	32.49	32.40	-8	5,826	-0.14%
2018/05/08	1	32.25	11	32.23	32.40	-10	5,741	-0.17%
2018/05/07	3	31.68	10	31.95	31.50	-7	5,623	-0.12%
2018/05/04	5	31.35	4	31.35	31.65	1	5,489	0.02%
2018/05/03	37	31.55	13.5	32.19	31.00	23.5	5,440	0.43%
2018/05/02	7	32.17	43	32.38	32.05	-36	5,299	-0.68%
2018/04/30	9	32.16	2	31.85	31.75	7	5,080	0.14%
2018/04/27	1	31.70	2	31.88	31.75	-1	4,954	-0.02%
2018/04/26	7	31.55	3	31.58	31.30	4	4,875	0.08%
2018/04/25	3	30.65	4	30.63	30.70	-1	4,731	-0.02%
2018/04/24	7	31.55	15	31.35	30.90	-8	4,645	-0.17%
2018/04/23	3	31.00	22	31.00	30.95	-19	4,479	-0.42%
2018/04/20	11	30.50	6	30.48	30.40	5	4,408	0.11%
2018/04/19	1	30.05	16	29.96	30.15	-15	4,378	-0.34%
2018/04/16	1	29.05	3	29.20	29.25	-2	4,612	-0.04%
2018/04/13	5	29.15	1	29.20	29.15	4	4,755	0.08%
2018/04/12	15	29.13	1	29.30	29.10	14	4,922	0.28%
2018/04/11	1	29.30	3	29.37	29.40	-2	5,031	-0.04%
2018/04/10	1.2	29.12	3	29.25	29.45	-1.8	5,115	-0.04%
2018/04/09	4	29.30	20	29.29	29.45	-16	5,159	-0.31%
2018/04/03	5	28.25	0	0.00	28.25	5	5,117	0.10%
2018/03/31	1	28.60	1	28.55	28.55	0	5,254	0.00%
2018/03/29	2	28.00	0	0.00	28.10	2	5,283	0.04%
2018/03/26	1	28.45	0	0.00	28.55	1	5,352	0.02%
2018/03/23	0	0.00	4	28.70	28.80	-4	5,385	-0.07%
2018/03/15	0	0.00	5	29.55	29.45	-5	5,488	-0.09%
2018/03/14	2	29.30	7	29.25	29.50	-5	5,498	-0.09%
2018/03/13	12	29.45	2	29.45	29.45	10	5,497	0.18%
2018/03/12	2	29.15	32	29.02	29.60	-30	5,416	-0.55%
2018/03/09	1	27.95	3	28.10	28.15	-2	5,561	-0.04%
2018/03/08	2	27.48	0	0.00	27.45	2	5,519	0.04%
2018/03/07	15	27.60	0	0.00	27.55	15	5,444	0.28%
2018/03/06	2	27.90	0	0.00	27.90	2	5,455	0.04%
2018/03/05	0	0.00	2	28.00	27.90	-2	5,528	-0.04%
2018/03/02	2	27.58	0	0.00	27.90	2	5,519	0.04%
2018/02/27	7	28.19	2	28.33	28.40	5	5,431	0.09%
2018/02/26	1	28.30	1.4	28.47	28.35	-0.4	5,345	-0.01%
2018/02/23	1	28.25	0	0.00	28.40	1	5,287	0.02%
2018/02/22	1	28.00	0	0.00	28.25	1	5,288	0.02%
2018/02/21	3	28.15	4	28.06	28.35	-1	5,291	-0.02%
2018/02/12	1	27.25	1	27.35	27.25	0	5,259	0.00%
2018/02/09	9	26.80	0	0.00	27.10	9	5,226	0.17%
2018/02/08	1	27.70	1	27.70	27.70	0	5,165	0.00%
2018/02/07	17	28.09	1	27.85	27.40	16	5,167	0.31%
2018/02/06	8	27.59	39	27.47	27.20	-31	5,066	-0.61%
2018/02/05	2	29.30	0	0.00	29.10	2	4,885	0.04%
2018/02/02	15	29.53	6	29.77	29.50	9	4,830	0.19%
2018/02/01	7	29.85	0	0.00	30.00	7	4,801	0.15%
2018/01/31	2	29.65	1	30.00	30.05	1	4,782	0.02%
2018/01/30	0	0.00	1	30.30	29.75	-1	4,706	-0.02%
2018/01/29	1	30.00	2	30.25	30.15	-1	4,672	-0.02%
2018/01/26	0	0.00	3	30.35	30.30	-3	4,648	-0.06%
2018/01/25	0	0.00	3	30.10	30.20	-3	4,599	-0.07%
2018/01/24	3	29.85	4	30.00	30.00	-1	4,562	-0.02%
2018/01/23	1	29.85	7	29.94	30.20	-6	4,546	-0.13%
2018/01/22	6	29.91	14	30.09	30.25	-8	4,503	-0.18%
2018/01/19	3	30.43	1	30.50	30.50	2	4,432	0.05%
2018/01/18	6	30.83	4	30.89	30.75	2	4,385	0.05%
2018/01/17	0	0.00	9	30.57	30.90	-9	4,345	-0.21%
2018/01/16	7	30.31	1	30.40	30.45	6	4,225	0.14%
2018/01/15	2	30.40	23	30.36	30.40	-21	4,140	-0.51%
2018/01/12	10	30.03	4	30.00	30.00	6	4,067	0.15%
2018/01/11	10	30.05	3	29.80	29.40	7	3,921	0.18%
2018/01/10	6	30.33	9	30.42	30.50	-3	3,737	-0.08%
2018/01/09	3	30.30	13	30.49	30.40	-10	3,655	-0.27%
2018/01/08	6	30.19	4	30.20	30.30	2	3,520	0.06%
2018/01/05	13	29.13	8	28.96	29.35	5	3,339	0.15%
2018/01/04	0	0.00	11	28.75	28.60	-11	3,220	-0.34%
2018/01/03	5	28.15	2	28.33	28.40	3	3,145	0.10%
2018/01/02	9	28.16	6	28.24	28.20	3	3,041	0.10%