亞泥 (1102)-富邦-南屯券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
41.55
漲跌
▼0.45
漲幅
-1.07%
成交量
16,444張
產業
上市水泥類股
1236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－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	10.2	41.76	0	0.00	41.55	10.2	6,603	0.15%
2024/05/30	4	42.29	6	42.30	42.00	-2	6,383	-0.03%
2024/05/29	2.6	43.01	0	0.00	42.80	2.6	6,264	0.04%
2024/05/28	2.2	43.38	0	0.00	43.70	2.2	6,102	0.04%
2024/05/27	0	43.65	1	43.60	43.60	-1	6,127	-0.02%
2024/05/24	0	0.00	1	44.00	44.00	-1	6,083	-0.02%
2024/05/23	0	0.00	1	44.00	43.95	-1	6,036	-0.02%
2024/05/22	4	43.98	6	44.08	43.90	-2	5,991	-0.03%
2024/05/21	1	44.30	4	44.59	44.60	-3	5,902	-0.05%
2024/05/20	0.2	45.30	6	45.15	45.45	-5.8	5,821	-0.10%
2024/05/17	0	44.80	1	45.00	44.60	-1	5,735	-0.02%
2024/05/16	0.1	45.65	7	45.75	45.75	-6.9	5,597	-0.12%
2024/05/15	0.1	45.70	1.1	45.79	45.60	-1.1	5,397	-0.02%
2024/05/14	2	45.23	3	45.50	45.60	-1	5,340	-0.02%
2024/05/13	2	45.60	4	45.63	45.80	-2	5,256	-0.04%
2024/05/10	17.1	45.69	53	45.22	46.00	-35.9	5,076	-0.71%
2024/05/09	4	43.63	5	43.94	43.45	-1	4,714	-0.02%
2024/05/08	0.1	44.10	6	43.98	43.90	-5.9	4,665	-0.13%
2024/05/07	1	44.10	1.5	44.02	44.20	-0.5	4,625	-0.01%
2024/05/06	0.2	44.12	8.4	44.26	44.50	-8.3	4,514	-0.18%
2024/05/03	0.1	43.95	6.3	44.09	43.95	-6.2	4,357	-0.14%
2024/05/02	0.1	43.60	8	43.96	43.80	-8	4,276	-0.19%
2024/04/30	0	43.55	13	43.70	43.70	-13	4,198	-0.31%
2024/04/29	0	0.00	15	43.27	43.60	-15	4,094	-0.37%
2024/04/26	0	0.00	2	42.88	42.75	-2	3,985	-0.05%
2024/04/25	1	42.30	0	0.00	42.50	1	3,953	0.03%
2024/04/24	3.1	42.69	2	43.05	42.45	1.1	3,984	0.03%
2024/04/23	2	42.90	16	42.63	42.90	-14	4,026	-0.35%
2024/04/22	1	42.25	6	42.54	42.70	-5	4,025	-0.12%
2024/04/19	2	41.65	6	41.90	42.00	-4	3,948	-0.10%
2024/04/18	1	41.75	1	42.10	42.15	0	3,849	0.00%
2024/04/17	0	41.35	0	0.00	41.45	0	3,810	0.00%
2024/04/16	8	41.51	14	41.44	41.40	-6	3,746	-0.16%
2024/04/15	5	41.75	0	0.00	42.05	5	3,683	0.14%
2024/04/12	0	0.00	1	41.85	41.80	-1	3,647	-0.03%
2024/04/11	1	41.80	5	41.97	42.05	-4	3,591	-0.11%
2024/04/10	2.5	42.30	2	42.58	42.50	0.5	3,572	0.01%
2024/04/09	6.2	41.93	2	41.95	42.00	4.2	3,578	0.12%
2024/04/08	3	41.59	1	41.85	41.75	2	3,611	0.06%
2024/04/03	3	41.60	3	41.38	41.15	0.1	3,582	0.00%
2024/04/02	2	41.15	0.1	41.10	41.10	1.9	3,547	0.05%
2024/03/27	4	41.18	0	0.00	41.20	4	3,834	0.10%
2024/03/26	0	0.00	2	41.45	41.60	-2	4,133	-0.05%
2024/03/25	1	41.05	0	0.00	41.30	1	4,416	0.02%
2024/03/22	3	41.10	0.4	41.20	41.25	2.6	4,778	0.05%
2024/03/21	3	40.97	3	41.28	41.35	0	5,023	0.00%
2024/03/20	1	40.55	3	40.73	40.70	-2	5,232	-0.04%
2024/03/19	6.2	40.80	0	0.00	40.55	6.2	5,272	0.12%
2024/03/18	3	41.17	0.1	41.50	41.10	2.9	5,280	0.05%
2024/03/15	0	0.00	1	40.95	41.10	-1	5,298	-0.02%
2024/03/14	5	40.91	1	41.15	41.15	4	5,220	0.08%
2024/03/13	0	0.00	1	40.50	40.35	-1	5,166	-0.02%
2024/03/12	1.1	40.46	2	40.48	40.60	-0.9	5,123	-0.02%
2024/03/11	0	0.00	4.1	40.43	40.40	-4.1	5,111	-0.08%
2024/03/08	0.1	40.35	12	40.39	40.40	-11.9	5,175	-0.23%
2024/03/06	7	40.30	11.2	40.48	40.00	-4.2	5,185	-0.08%
2024/02/29	1	40.20	0	0.00	40.45	1	5,327	0.02%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/26	0	0.00	1	40.15	40.25	-1	5,293	-0.02%
2024/02/23	1	40.20	1	40.20	40.20	0	5,314	0.00%
2024/02/22	0	0.00	0.4	40.35	40.40	-0.4	5,391	-0.01%
2024/02/20	0	0.00	1	40.20	40.20	-1	5,500	-0.02%
2024/02/16	4	39.35	0	0.00	39.60	4	5,773	0.07%
2024/02/15	4.1	39.27	0.5	39.45	39.20	3.6	5,825	0.06%
2024/02/02	0	0.00	37	39.90	40.05	-37	5,772	-0.64%
2024/01/31	0	0.00	2	39.70	39.75	-2	5,811	-0.03%
2024/01/30	1	39.75	1	39.65	39.80	0	5,813	0.00%
2024/01/24	40	39.78	0	0.00	39.90	40	5,916	0.68%
2024/01/22	5	39.50	0	0.00	39.55	5	6,017	0.08%
2024/01/19	1.2	39.38	0	0.00	39.40	1.2	6,031	0.02%
2024/01/18	1	39.35	0	0.00	39.30	1	6,045	0.02%
2024/01/17	0.4	39.79	0	0.00	39.35	0.4	6,033	0.01%
2024/01/16	8	40.01	0	0.00	39.95	8	5,978	0.13%
2024/01/15	1	40.65	0	0.00	40.65	1	5,898	0.02%
2024/01/12	0	0.00	1	40.65	40.65	-1	5,944	-0.02%
2024/01/11	0	0.00	2	40.69	40.80	-2	6,041	-0.03%
2024/01/10	1	40.70	0	0.00	40.70	1	6,318	0.02%
2024/01/03	0	0.00	1	40.70	40.65	-1	6,606	-0.02%
2024/01/02	0	0.00	0.3	41.50	41.15	-0.3	6,547	-0.01%
2023/12/29	0	0.00	1	41.45	41.45	-1	6,492	-0.02%
2023/12/28	0	0.00	1	41.35	41.25	-1	6,531	-0.02%
2023/12/27	0.4	41.23	0	0.00	41.10	0.4	6,539	0.01%
2023/12/21	2	40.45	0.2	40.65	40.30	1.8	6,334	0.03%
2023/12/20	2	40.70	1	40.95	40.75	1	6,024	0.02%
2023/12/19	4	41.24	0	0.00	40.80	4	5,703	0.07%
2023/12/18	3	42.15	0	0.00	42.00	3	5,384	0.06%
2023/12/15	0	0.00	4	42.61	42.25	-4	5,127	-0.08%
2023/12/14	5	42.37	7	42.48	42.30	-2	4,873	-0.04%
2023/12/13	0	0.00	1	42.25	42.25	-1	4,772	-0.02%
2023/12/12	0	0.00	2	42.15	42.15	-2	4,768	-0.04%
2023/12/08	0	0.00	10	41.80	41.80	-10	4,730	-0.21%
2023/12/07	0	0.00	4.1	41.60	41.60	-4.1	4,710	-0.09%
2023/12/06	0	0.00	3	41.80	41.70	-3	4,730	-0.06%
2023/12/04	1	41.75	4	41.85	41.75	-3	4,711	-0.06%
2023/12/01	0	0.00	1	41.60	41.55	-1	4,689	-0.02%
2023/11/30	1	41.70	0	0.00	41.70	1	4,668	0.02%
2023/11/29	3	42.10	0.1	42.20	42.00	2.9	4,558	0.06%
2023/11/28	0	0.00	4	42.20	42.10	-4	4,567	-0.09%
2023/11/27	0	0.00	1	42.00	41.80	-1	4,574	-0.02%
2023/11/24	0	0.00	1	41.65	41.60	-1	4,589	-0.02%
2023/11/23	0	0.00	1	41.65	41.70	-1	4,596	-0.02%
2023/11/22	1	41.55	0.3	41.70	41.60	0.7	4,626	0.01%
2023/11/21	0	0.00	3	41.67	41.70	-3	4,655	-0.06%
2023/11/20	1	41.20	0	0.00	41.35	1	4,602	0.02%
2023/11/17	0	0.00	3.2	41.62	41.45	-3.2	4,557	-0.07%
2023/11/16	2	41.50	0	0.00	41.50	2	4,510	0.04%
2023/11/15	2	41.00	3.1	40.75	41.05	-1.1	4,431	-0.03%
2023/11/14	0	0.00	0.2	40.50	40.10	-0.2	4,281	0.00%
2023/11/13	0	0.00	1	40.50	40.55	-1	4,282	-0.02%
2023/11/09	0	0.00	2	40.40	40.40	-2	4,383	-0.05%
2023/11/08	0	0.00	1	40.45	40.35	-1	4,423	-0.02%
2023/11/06	1	40.40	0	0.00	40.40	1	4,451	0.02%
2023/11/03	0	0.00	2.1	40.20	40.25	-2.1	4,460	-0.05%
2023/11/02	0	0.00	1	40.10	40.00	-1	4,497	-0.02%
2023/10/31	1	40.00	1	40.00	40.00	0	4,651	0.00%
2023/10/30	0	0.00	2	40.00	40.10	-2	4,675	-0.04%
2023/10/26	1.1	39.25	1	39.30	39.10	0.1	4,743	0.00%
2023/10/23	6	38.89	1	39.10	38.85	5	5,022	0.10%
2023/10/20	6	39.10	0	0.00	38.95	6	5,244	0.11%
2023/10/19	5	39.15	0	0.00	39.15	5	5,489	0.09%
2023/10/18	3	39.13	0	0.00	39.05	3	5,756	0.05%
2023/10/17	0	0.00	6.3	40.64	40.60	-6.3	5,999	-0.11%
2023/10/16	0.2	40.50	2	40.63	40.70	-1.8	6,404	-0.03%
2023/10/13	0	0.00	99	40.51	40.60	-99	6,512	-1.52%
2023/10/12	0	0.00	61.3	40.40	40.55	-61.3	6,549	-0.94%
2023/10/11	0	0.00	14	40.40	40.35	-14	6,565	-0.21%
2023/10/06	5	39.75	0	0.00	39.90	5	6,532	0.08%
2023/10/05	2	39.35	0	0.00	39.35	2	6,550	0.03%
2023/10/04	4.2	39.08	0	0.00	39.10	4.2	6,544	0.06%
2023/10/02	10.3	39.53	0	0.00	39.50	10.3	6,557	0.16%
2023/09/28	1	39.85	0	0.00	39.75	1	6,572	0.02%
2023/09/27	1	39.75	0	0.00	39.80	1	6,593	0.02%
2023/09/21	1	39.75	1	39.75	39.65	0	6,649	0.00%
2023/09/20	1.1	40.12	0	0.00	40.05	1.1	6,625	0.02%
2023/09/18	1.5	40.40	0	0.00	40.35	1.5	6,711	0.02%
2023/09/15	0.1	40.35	0.1	40.35	40.45	0.1	6,752	0.00%
2023/09/14	0	0.00	0.1	40.25	40.25	-0.1	6,734	0.00%
2023/09/12	1	39.80	0	0.00	39.95	1	6,836	0.01%
2023/09/11	0.1	39.50	3	39.35	39.75	-3	6,865	-0.04%
2023/09/08	2	39.45	0	0.00	39.55	2	6,889	0.03%
2023/09/07	1.1	39.56	0	0.00	39.60	1.1	6,918	0.02%
2023/09/06	0	0.00	0.6	40.15	39.95	-0.6	6,878	-0.01%
2023/09/04	0	0.00	2	40.33	40.40	-2	6,866	-0.03%
2023/08/30	0.1	40.15	0.1	40.10	40.20	0	6,858	0.00%
2023/08/29	1	40.10	0	0.00	40.10	1	6,852	0.01%
2023/08/25	1	39.65	0	0.00	39.60	1	6,877	0.01%
2023/08/24	0	0.00	0.6	39.90	39.85	-0.6	6,873	-0.01%
2023/08/23	2	39.50	0	0.00	39.80	2	6,882	0.03%
2023/08/22	1	39.40	0	0.00	39.50	1	6,913	0.01%
2023/08/21	2	39.58	1	39.70	39.70	1	6,952	0.01%
2023/08/18	0.2	39.13	0	0.00	39.10	0.2	6,956	0.00%
2023/08/17	0	0.00	0.1	39.25	39.30	-0.1	6,973	0.00%
2023/08/16	1.1	39.21	0	0.00	39.25	1.1	6,944	0.02%
2023/08/15	5	39.95	0	0.00	39.80	5	6,924	0.07%
2023/08/14	0.2	40.05	0	0.00	40.45	0.2	6,912	0.00%
2023/08/10	3.2	39.89	0	0.00	40.00	3.2	6,895	0.05%
2023/08/09	0.1	40.30	0.2	40.35	40.20	-0.2	6,878	0.00%
2023/08/07	1.5	40.32	0	0.00	40.55	1.5	6,803	0.02%
2023/08/04	2.5	40.47	1	40.60	40.55	1.5	6,777	0.02%
2023/08/02	1	39.75	0	0.00	39.75	1	6,645	0.02%
2023/08/01	6	40.08	0	0.00	40.00	6	6,630	0.09%
2023/07/31	3	40.13	0	0.00	40.30	3	6,594	0.05%
2023/07/28	4	40.10	0	0.00	40.10	4	6,533	0.06%
2023/07/27	13.9	40.05	0.1	40.15	40.00	13.9	6,457	0.21%
2023/07/26	0.1	39.55	1	40.40	40.10	-0.9	6,364	-0.01%
2023/07/25	9.1	38.52	8	38.89	39.00	1.1	6,194	0.02%
2023/07/24	72.3	38.60	0.2	38.58	38.20	72.1	5,957	1.21%
2023/07/21	14.5	39.86	0	0.00	39.15	14.5	5,687	0.26%
2023/07/20	120.3	40.79	0	0.00	40.50	120.3	5,406	2.23%	大買/鉅額交易
2023/07/19	5	43.86	0.6	43.85	44.80	4.4	4,905	0.09%
2023/07/18	1	43.85	0	0.00	43.80	1	4,506	0.02%
2023/07/17	3	43.95	0	0.00	43.90	3	4,362	0.07%
2023/07/13	3	43.87	0	0.00	43.80	3	4,278	0.07%
2023/07/12	0	0.00	0.2	44.10	43.95	-0.2	4,234	0.00%
2023/07/10	0	0.00	2.1	43.86	43.85	-2.1	4,253	-0.05%
2023/07/07	0	0.00	1.1	44.00	43.95	-1.1	4,262	-0.03%
2023/07/04	0	0.00	2	44.60	44.60	-2	4,168	-0.05%
2023/07/03	1	44.40	0.6	44.65	44.60	0.4	4,158	0.01%
2023/06/29	0	0.00	1	44.75	44.65	-1	4,155	-0.02%
2023/06/26	2	44.40	0	0.00	44.60	2	4,172	0.05%
2023/06/21	0	44.15	0	0.00	44.20	0	4,105	0.00%
2023/06/20	0.1	44.18	0	0.00	44.10	0.1	4,077	0.00%
2023/06/19	0.1	43.50	0	0.00	44.05	0.1	4,050	0.00%
2023/06/16	1	44.00	0	0.00	43.95	1	4,021	0.02%
2023/06/15	0.1	44.05	0	0.00	43.90	0.1	3,933	0.00%
2023/06/13	3	44.07	0	0.00	44.00	3	4,061	0.07%
2023/06/08	0	0.00	11	44.75	44.65	-11	4,129	-0.27%
2023/06/07	1	44.50	0	0.00	44.40	1	4,153	0.02%
2023/06/05	0	0.00	0	44.40	44.55	0	4,293	0.00%
2023/06/02	0	0.00	34	44.34	44.25	-34	4,296	-0.79%
2023/05/25	2	44.05	0	0.00	44.00	2	4,313	0.05%
2023/05/24	2	44.45	0	0.00	44.35	2	4,282	0.05%
2023/05/23	0	0.00	5	44.50	44.65	-5	4,285	-0.12%
2023/05/22	1	44.50	3	44.50	44.50	-2	4,325	-0.05%
2023/05/18	1	44.20	1	44.20	44.30	0	4,283	0.00%
2023/05/16	0	0.00	2	44.28	44.35	-2	4,253	-0.05%
2023/05/12	1	43.85	0	0.00	43.95	1	4,311	0.02%
2023/05/11	1	43.85	0	0.00	43.85	1	4,290	0.02%
2023/05/10	0	0.00	3	44.00	44.15	-3	4,282	-0.07%
2023/05/09	0	0.00	5	44.42	44.45	-5	4,258	-0.12%
2023/05/08	0	0.00	1	44.30	44.50	-1	4,277	-0.02%
2023/05/04	0	0.00	2	44.38	44.35	-2	4,275	-0.05%
2023/05/02	2.5	44.24	1	44.15	44.25	1.5	4,341	0.03%
2023/04/25	2	43.93	3.1	44.20	43.95	-1.1	4,484	-0.02%
2023/04/24	1	43.95	7.1	43.95	43.90	-6.1	4,423	-0.14%
2023/04/21	1	43.80	0	0.00	43.80	1	4,388	0.02%
2023/04/19	0	0.00	1	43.70	43.30	-1	4,465	-0.02%
2023/04/14	0	0.00	1	43.80	43.65	-1	4,455	-0.02%
2023/04/12	0	0.00	1	44.10	43.90	-1	4,438	-0.02%
2023/04/11	0	0.00	1	44.05	44.10	-1	4,439	-0.02%
2023/04/10	1	43.50	0	0.00	43.60	1	4,400	0.02%
2023/03/30	3	43.20	0	0.00	43.20	3	4,966	0.06%
2023/03/28	0	0.00	2	43.15	43.10	-2	5,913	-0.03%
2023/03/27	0.5	43.00	0	0.00	42.90	0.5	6,358	0.01%
2023/03/24	1	43.10	0	0.00	43.00	1	6,945	0.01%
2023/03/20	1	42.70	0	0.00	42.70	1	7,146	0.01%
2023/03/15	0	0.00	0.2	42.90	42.95	-0.2	7,080	0.00%
2023/03/13	1	42.80	1	42.40	42.85	0	7,074	0.00%
2023/03/10	3	42.73	0	0.00	42.85	3	7,074	0.04%
2023/03/08	5.8	43.10	0	0.00	43.25	5.8	7,175	0.08%
2023/03/07	1	44.55	9.3	44.55	44.55	-8.3	7,054	-0.12%
2023/03/06	0.2	44.45	1.1	44.45	44.50	-0.9	7,091	-0.01%
2023/03/03	7	44.45	5	44.26	44.35	2	7,085	0.03%
2023/03/02	0.3	44.10	2	44.10	44.20	-1.7	7,104	-0.02%
2023/02/24	0	0.00	0.3	44.55	44.75	-0.3	7,063	0.00%
2023/02/23	8	44.50	7.3	44.62	44.50	0.7	7,026	0.01%
2023/02/22	1	43.85	1	44.00	44.00	0	7,021	0.00%
2023/02/21	1	44.00	11.1	43.99	44.00	-10.1	7,077	-0.14%
2023/02/20	2	42.75	2	43.48	43.75	0	7,107	0.00%
2023/02/17	1	42.50	5	42.60	42.85	-4	7,081	-0.06%
2023/02/16	0	0.00	1.7	42.65	42.55	-1.7	7,193	-0.02%
2023/02/14	3	42.20	0	0.00	42.25	3	7,201	0.04%
2023/02/10	1	42.20	0	0.00	42.20	1	7,206	0.01%
2023/02/09	0	0.00	0.2	42.40	42.25	-0.2	7,184	0.00%
2023/02/07	0.3	42.25	0	0.00	42.15	0.3	7,241	0.00%
2023/02/06	3	42.10	0.2	42.35	42.00	2.8	7,251	0.04%
2023/02/03	1	42.35	0	0.00	42.30	1	7,239	0.01%
2023/02/02	10.2	42.60	1	42.55	42.45	9.2	7,240	0.13%
2023/02/01	0	0.00	0.3	42.55	42.65	-0.3	7,219	0.00%
2023/01/31	0	0.00	1	42.95	42.15	-1	7,253	-0.01%
2023/01/30	0	0.00	2	43.05	42.95	-2	7,195	-0.03%
2023/01/17	10	42.60	7	42.50	42.65	3	7,103	0.04%
2023/01/16	0	0.00	3.2	42.50	42.60	-3.2	7,080	-0.05%
2023/01/13	0	0.00	3	42.18	42.15	-3	7,047	-0.04%
2023/01/12	0	0.00	3.2	42.00	41.95	-3.2	7,200	-0.04%
2023/01/11	0.1	41.85	3	41.83	41.75	-2.9	7,280	-0.04%
2023/01/10	2	41.80	0	41.81	41.80	2	7,438	0.03%
2023/01/09	0.1	41.60	0	0.00	41.80	0.1	7,539	0.00%
2023/01/06	0	0.00	15	41.20	41.35	-15	7,519	-0.20%
2023/01/04	0	0.00	11	40.75	40.75	-11	7,581	-0.15%
2022/12/29	12	40.45	1	40.80	40.80	11	7,691	0.14%
2022/12/28	0	0.00	0	41.50	41.15	0	7,725	0.00%
2022/12/27	16	41.41	10	41.50	41.55	6	7,778	0.08%
2022/12/26	0	0.00	0	41.50	41.50	0	7,815	0.00%
2022/12/23	2	40.90	0	41.15	41.55	2	7,932	0.02%
2022/12/22	1	41.25	1	41.30	41.45	0	8,088	0.00%
2022/12/21	5	40.38	0	40.60	40.55	5	7,736	0.06%
2022/12/20	9	40.97	0.1	40.90	40.90	8.9	7,354	0.12%
2022/12/19	1.1	41.10	1	41.35	41.30	0.1	7,031	0.00%
2022/12/16	1	40.50	1	41.90	41.90	0	6,678	0.00%
2022/12/15	0	0.00	0	41.45	40.95	0	6,245	0.00%
2022/12/12	1	41.10	0	0.00	41.25	1	6,475	0.02%
2022/12/09	0	0.00	1	41.20	41.35	-1	6,702	-0.01%
2022/12/08	0	0.00	1	41.00	41.00	-1	6,767	-0.01%
2022/12/07	1	40.90	0	0.00	40.90	1	6,842	0.01%
2022/12/06	1	40.95	0	0.00	41.25	1	6,911	0.01%
2022/12/05	2	40.90	0	0.00	41.20	2	6,924	0.03%
2022/12/02	0.1	40.85	0	0.00	40.85	0.1	6,928	0.00%
2022/12/01	7	40.88	1	40.60	40.80	6	6,996	0.09%
2022/11/30	1	41.00	0	0.00	41.30	1	7,043	0.01%
2022/11/29	2	40.60	0.3	41.00	41.05	1.8	7,117	0.02%
2022/11/23	1	40.70	0	0.00	40.75	1	7,271	0.01%
2022/11/22	1	40.95	0	0.00	40.95	1	7,309	0.01%
2022/11/18	0	0.00	1	41.40	41.25	-1	7,332	-0.01%
2022/11/17	0	0.00	2	41.30	41.45	-2	7,324	-0.03%
2022/11/15	0	0.00	5	40.30	40.75	-5	7,234	-0.07%
2022/11/14	0	0.00	1	40.45	40.60	-1	7,216	-0.01%
2022/11/11	0	0.00	1	39.30	39.05	-1	7,144	-0.01%
2022/11/10	1	38.45	0	0.00	38.55	1	7,136	0.01%
2022/11/09	1	38.30	3	38.10	38.50	-2	7,194	-0.03%
2022/11/08	3	37.73	1	38.10	37.95	2	7,211	0.03%
2022/11/04	0	0.00	1	37.05	37.45	-1	7,319	-0.01%
2022/11/03	2	37.08	0	0.00	37.30	2	7,296	0.03%
2022/11/02	1	37.55	0	0.00	37.50	1	7,279	0.01%
2022/11/01	5	36.95	0	0.00	37.55	5	7,264	0.07%
2022/10/27	2	37.45	1	37.50	37.25	1	7,398	0.01%
2022/10/25	0	36.85	0	0.00	37.15	0	7,472	0.00%
2022/10/24	0.1	37.85	0	0.00	37.40	0.1	7,595	0.00%
2022/10/20	2.1	37.01	0	0.00	37.10	2.1	8,030	0.03%
2022/10/19	0.1	38.40	0	0.00	37.95	0.1	7,982	0.00%
2022/10/18	0	37.70	0.3	37.97	37.70	-0.2	8,056	0.00%
2022/10/17	0.1	38.10	0	0.00	38.00	0.1	8,044	0.00%
2022/10/14	1.1	38.52	0	0.00	38.45	1.1	8,050	0.01%
2022/10/13	0.1	39.30	0	0.00	38.70	0.1	8,129	0.00%
2022/10/07	0.1	40.30	0	0.00	40.00	0.1	8,353	0.00%
2022/10/05	3	39.90	2	39.95	39.80	1	8,404	0.01%
2022/10/03	1	38.90	0	0.00	39.00	1	8,310	0.01%
2022/09/30	1.1	39.97	1	39.35	39.40	0.1	8,299	0.00%
2022/09/29	1.1	39.81	0	0.00	40.05	1.1	8,225	0.01%
2022/09/28	3.1	40.19	0	0.00	39.90	3.1	8,058	0.04%
2022/09/27	2	41.25	0	0.00	40.75	2	7,975	0.03%
2022/09/26	1.4	41.21	0	0.00	40.95	1.4	7,925	0.02%
2022/09/23	1.3	42.60	0	0.00	42.35	1.3	7,903	0.02%
2022/09/22	1.7	42.73	1	42.75	43.85	0.7	7,862	0.01%
2022/09/21	0	0.00	1	43.90	43.85	-1	7,700	-0.01%
2022/09/20	1	44.00	0	0.00	43.95	1	7,532	0.01%
2022/09/19	0.1	44.30	0	0.00	44.10	0.1	7,403	0.00%
2022/09/15	0.3	44.75	6	44.57	44.85	-5.8	7,214	-0.08%
2022/09/14	0	0.00	1	44.50	44.30	-1	7,263	-0.01%
2022/09/13	0	0.00	1	44.45	44.45	-1	7,393	-0.01%
2022/09/12	5	44.00	0	0.00	44.10	5	7,532	0.07%
2022/09/08	0	0.00	6	43.86	44.05	-6	7,817	-0.08%
2022/09/06	0	0.00	1.1	43.09	43.45	-1.1	7,791	-0.01%
2022/09/05	0	42.90	7.5	42.88	42.65	-7.4	7,654	-0.10%
2022/09/02	0.3	42.45	0	0.00	42.30	0.3	7,556	0.00%
2022/09/01	10.1	42.36	2	42.35	42.35	8.1	7,540	0.11%
2022/08/31	0	0.00	2.9	42.83	43.25	-2.9	7,448	-0.04%
2022/08/30	0	42.50	0.7	42.71	42.45	-0.7	7,379	-0.01%
2022/08/29	2	42.45	2	42.25	42.45	0	7,381	0.00%
2022/08/26	1	42.60	1	42.60	42.80	0	7,366	0.00%
2022/08/23	0	0.00	3	42.43	42.55	-3	7,368	-0.04%
2022/08/22	0.2	42.50	0	0.00	42.75	0.2	7,368	0.00%
2022/08/19	2	42.35	0	0.00	42.60	2	7,376	0.03%
2022/08/17	2	42.43	0	0.00	42.80	2	7,330	0.03%
2022/08/16	0	0.00	1	42.50	42.40	-1	7,294	-0.01%
2022/08/15	1.4	42.20	10	42.25	42.25	-8.6	7,270	-0.12%
2022/08/12	2.1	42.02	0	0.00	41.95	2.1	7,241	0.03%
2022/08/11	2	42.00	0	0.00	42.25	2	7,283	0.03%
2022/08/10	1	41.05	1	41.00	41.00	0	7,214	0.00%
2022/08/09	0	0.00	7.4	41.11	41.25	-7.4	7,231	-0.10%
2022/08/08	0	0.00	1	40.95	40.90	-1	7,270	-0.01%
2022/08/05	23	41.08	0	0.00	40.95	23	7,311	0.31%
2022/08/04	3	40.92	22	40.75	40.70	-19	7,332	-0.26%
2022/08/03	3	41.20	2	41.35	41.45	1	7,299	0.01%
2022/08/02	0	0.00	1	41.30	41.40	-1	7,281	-0.01%
2022/08/01	13	41.28	2	41.43	41.35	11	7,234	0.15%
2022/07/29	1	41.10	5	41.25	41.45	-4	7,210	-0.06%
2022/07/28	21	40.75	0	40.45	40.50	21	7,044	0.30%
2022/07/27	1.1	44.46	2	44.60	44.45	-0.9	6,806	-0.01%
2022/07/26	1	44.70	26	44.70	44.65	-25	6,605	-0.38%
2022/07/25	0	0.00	3	44.80	44.90	-3	6,528	-0.05%
2022/07/21	1.1	44.09	0	0.00	44.50	1.1	6,390	0.02%
2022/07/20	2	44.18	0	0.00	44.05	2	6,250	0.03%
2022/07/19	0	0.00	2	44.45	44.10	-2	6,176	-0.03%
2022/07/18	3.1	43.41	0	42.95	43.95	3.1	6,026	0.05%
2022/07/15	2	43.05	0	0.00	43.00	2	5,991	0.03%
2022/07/14	0	44.20	1	43.80	44.15	-1	5,924	-0.02%
2022/07/13	1	44.10	0	0.00	44.20	1	5,897	0.02%
2022/07/12	1	43.70	0.5	43.80	43.70	0.5	5,875	0.01%
2022/07/11	0	44.15	0	0.00	44.05	0	5,858	0.00%
2022/07/07	0.1	43.95	0	0.00	43.85	0.1	5,874	0.00%
2022/07/05	0	0.00	1	44.20	44.30	-1	5,883	-0.02%
2022/07/04	1	43.85	0	0.00	43.90	1	5,812	0.02%
2022/07/01	0	0.00	2	44.20	44.20	-2	5,772	-0.03%
2022/06/30	0	0.00	9	43.78	43.80	-9	5,702	-0.16%
2022/06/28	1.1	43.63	0	0.00	43.65	1.1	5,710	0.02%
2022/06/27	0	0.00	3	44.15	44.00	-3	5,730	-0.05%
2022/06/24	0	0.00	10	43.90	43.60	-10	5,706	-0.18%
2022/06/23	10	42.70	0	0.00	42.95	10	5,696	0.18%
2022/06/22	1	43.15	3	43.38	43.60	-2	5,547	-0.04%
2022/06/21	0	0.00	1	43.10	43.05	-1	5,378	-0.02%
2022/06/20	6.1	42.72	0	0.00	42.40	6.1	5,189	0.12%
2022/06/17	7.1	42.25	1	42.20	43.45	6.1	4,975	0.12%
2022/06/16	3.1	43.39	11	43.20	43.10	-7.9	4,694	-0.17%
2022/06/15	19	43.38	0	0.00	43.30	19	4,782	0.40%
2022/06/14	1.2	43.73	0	0.00	43.65	1.2	4,824	0.02%
2022/06/13	3	43.70	0	0.00	43.70	3	4,849	0.06%
2022/06/10	1	44.25	0	0.00	44.15	1	4,878	0.02%
2022/06/08	2	44.75	0	0.00	44.80	2	4,909	0.04%
2022/06/07	1	44.20	0	0.00	44.20	1	4,936	0.02%
2022/06/01	0	0.00	10	44.90	44.80	-10	5,081	-0.20%
2022/05/31	4	44.60	0	0.00	44.40	4	5,086	0.08%
2022/05/27	1	45.00	19	45.04	45.20	-18	4,988	-0.36%
2022/05/26	1	44.80	1	44.95	44.50	0	5,028	0.00%
2022/05/24	2.2	44.19	0	0.00	44.00	2.2	5,152	0.04%
2022/05/23	1.1	43.84	0	0.00	44.40	1.1	5,157	0.02%
2022/05/20	12	43.80	0	0.00	44.00	12	5,149	0.23%
2022/05/19	7	43.64	0	0.00	43.65	7	5,152	0.14%
2022/05/17	16	44.81	2	44.80	44.75	14	5,056	0.28%
2022/05/16	0.7	44.90	1	45.10	44.95	-0.3	5,041	-0.01%
2022/05/12	7	44.58	0	44.45	44.40	7	5,005	0.14%
2022/05/11	2	45.55	1	45.30	45.30	1	4,990	0.02%
2022/05/10	1	46.00	7	46.20	46.15	-6	4,974	-0.12%
2022/05/09	6	46.43	1	46.50	46.30	5	4,999	0.10%
2022/05/06	2	46.90	1	47.00	47.20	1	5,016	0.02%
2022/05/05	1	47.40	0	0.00	47.45	1	5,076	0.02%
2022/05/04	2	47.30	0	0.00	47.45	2	5,089	0.04%
2022/05/03	0	47.65	0.1	47.55	47.50	-0.1	5,156	0.00%
2022/04/29	2	48.03	2	48.05	48.10	0	5,185	0.00%
2022/04/28	3	47.65	0	0.00	48.00	3	5,155	0.06%
2022/04/27	1	47.09	4	47.04	47.10	-3	5,045	-0.06%
2022/04/26	3	47.08	0	0.00	47.20	3	5,005	0.06%
2022/04/25	3.1	46.88	2	46.90	46.90	1.1	5,021	0.02%
2022/04/22	0	47.40	0	0.00	47.55	0	4,970	0.00%
2022/04/21	2	47.83	0	47.70	47.70	2	4,967	0.04%
2022/04/18	2	46.35	1	46.55	46.55	1	4,870	0.02%
2022/04/15	8.1	46.83	0	0.00	46.90	8.1	4,815	0.17%
2022/04/14	4	47.33	2	47.30	47.20	2	4,803	0.04%
2022/04/13	1	47.35	0	0.00	47.50	1	4,793	0.02%
2022/04/12	3	47.52	1	47.65	47.20	2	4,759	0.04%
2022/04/11	7	47.73	0	0.00	47.60	7	4,721	0.15%
2022/04/08	3	47.88	0	0.00	47.80	3	4,698	0.06%
2022/04/07	4	48.03	1	48.10	47.95	3	4,687	0.06%
2022/04/01	7	48.01	0	0.00	48.00	7	4,572	0.15%
2022/03/31	0	0.00	0.5	48.60	48.60	-0.5	4,523	-0.01%
2022/03/30	1	48.40	0	0.00	48.50	1	4,484	0.02%
2022/03/29	0	0.00	1	48.35	48.40	-1	4,595	-0.02%
2022/03/28	5	48.05	0	0.00	48.10	5	4,740	0.11%
2022/03/25	1	48.25	0.1	48.20	48.25	0.9	4,870	0.02%
2022/03/24	3	48.10	0	0.00	48.45	3	5,077	0.06%
2022/03/23	0	0.00	1	48.10	48.10	-1	5,547	-0.02%
2022/03/22	1	48.05	1	48.30	48.30	0	5,665	0.00%
2022/03/21	1	48.20	0	0.00	48.25	1	5,666	0.02%
2022/03/18	0	0.00	1	48.15	47.90	-1	5,639	-0.02%
2022/03/17	0	0.00	2	48.00	48.00	-2	5,546	-0.04%
2022/03/16	3	47.32	3	47.15	47.60	0	5,446	0.00%
2022/03/15	1	47.05	2	47.00	47.30	-1	5,432	-0.02%
2022/03/14	0	0.00	1	47.05	47.20	-1	5,397	-0.02%
2022/03/11	1	46.45	1	46.65	46.70	0	5,384	0.00%
2022/03/10	0	0.00	0.2	46.40	46.45	-0.2	5,401	0.00%
2022/03/09	0	0.00	3	45.82	45.95	-3	5,381	-0.06%
2022/03/08	5	44.76	0	0.00	44.85	5	5,397	0.09%
2022/03/07	2	45.33	1	45.30	45.50	1	5,444	0.02%
2022/03/04	0	0.00	1	45.80	46.00	-1	5,677	-0.02%
2022/03/02	12	46.00	0	0.00	46.20	12	5,897	0.20%
2022/03/01	0	0.00	1	45.90	46.10	-1	6,284	-0.02%
2022/02/25	3	45.20	1	45.35	45.10	2	6,461	0.03%
2022/02/24	2	45.43	2.5	45.36	45.55	-0.5	6,645	-0.01%
2022/02/23	0	45.85	1	45.80	45.90	-1	6,620	-0.01%
2022/02/22	2	45.50	3.7	45.80	45.75	-1.7	6,639	-0.03%
2022/02/21	1	45.50	13	45.73	45.95	-12	6,681	-0.18%
2022/02/18	2	45.53	7	45.75	45.75	-5	6,713	-0.07%
2022/02/17	1	45.65	0	45.60	45.70	1	6,763	0.01%
2022/02/16	0	0.00	14	45.28	45.40	-14	6,800	-0.21%
2022/02/15	1	45.00	5	45.24	45.00	-4	6,848	-0.06%
2022/02/14	19	45.10	0	0.00	45.30	19	6,887	0.28%
2022/02/11	2	45.25	2	45.45	45.50	0	6,892	0.00%
2022/02/10	0	0.00	22.1	45.16	45.30	-22.1	6,861	-0.32%
2022/02/09	0	0.00	0.1	45.00	45.20	-0.1	6,866	0.00%
2022/02/08	5	44.85	1.4	44.95	44.75	3.6	6,837	0.05%
2022/02/07	1	44.00	1.4	44.78	44.80	-0.4	6,799	-0.01%
2022/01/25	3	44.02	1	44.05	44.15	2	6,725	0.03%
2022/01/24	0	0.00	2	44.60	44.65	-2	6,700	-0.03%
2022/01/21	1	44.20	0	0.00	44.50	1	6,705	0.01%
2022/01/20	0	0.00	2	44.50	44.35	-2	6,679	-0.03%
2022/01/18	11	44.55	0	0.00	44.55	11	6,782	0.16%
2022/01/17	1	44.35	0	0.00	44.40	1	6,779	0.01%
2022/01/14	1	44.40	1	44.30	44.60	0	6,841	0.00%
2022/01/12	1.1	44.25	0.1	44.15	44.40	1	6,982	0.01%
2022/01/11	0	0.00	1	44.35	44.35	-1	7,034	-0.01%
2022/01/07	0	0.00	3	44.12	44.30	-3	7,076	-0.04%
2022/01/06	1	43.90	0	0.00	44.10	1	7,082	0.01%
2022/01/05	1	43.90	1	43.80	43.90	0	7,110	0.00%
2022/01/03	3	44.13	0	0.00	44.00	3	7,163	0.04%
2021/12/30	1	44.20	0	0.00	44.30	1	7,237	0.01%
2021/12/29	2.1	44.15	0	0.00	44.25	2.1	7,342	0.03%
2021/12/28	0	44.10	0	0.00	44.20	0	7,408	0.00%
2021/12/27	0	0.00	2.2	44.05	44.15	-2.2	7,488	-0.03%
2021/12/24	0	0.00	0.5	44.25	44.25	-0.5	7,594	-0.01%
2021/12/23	0	0.00	13.1	44.28	44.30	-13.1	7,666	-0.17%
2021/12/22	0.5	44.00	10.1	43.99	43.90	-9.6	7,640	-0.13%
2021/12/21	0	0.00	4	43.90	43.75	-4	7,525	-0.05%
2021/12/20	2	43.40	0.1	43.35	43.40	1.9	7,443	0.03%
2021/12/17	1	43.01	2	43.35	42.95	-1	7,317	-0.01%
2021/12/16	10.2	42.80	0	0.00	42.95	10.2	6,964	0.15%
2021/12/15	0	0.00	13	43.40	43.40	-13	7,026	-0.19%
2021/12/14	0.1	43.10	3	43.12	43.05	-2.9	7,593	-0.04%
2021/12/13	3	43.07	2	43.25	43.00	1	7,641	0.01%
2021/12/10	0	43.55	2	43.48	43.45	-2	7,685	-0.03%
2021/12/09	1.2	43.33	8	43.42	43.50	-6.8	7,821	-0.09%
2021/12/08	5.1	43.46	5	43.50	43.50	0.1	7,912	0.00%
2021/12/07	0	43.15	0	0.00	43.25	0	7,889	0.00%
2021/12/06	2.5	43.04	1	42.85	43.15	1.5	7,900	0.02%
2021/12/03	12	42.62	0	42.75	42.75	12	7,906	0.15%
2021/12/02	7.1	42.25	0	0.00	42.40	7.1	7,916	0.09%
2021/12/01	11.1	42.09	0	0.00	42.35	11.1	7,893	0.14%
2021/11/30	5	42.31	4	42.85	42.00	1	7,801	0.01%
2021/11/29	2	42.45	0.1	42.33	42.45	1.9	7,648	0.02%
2021/11/26	27.3	42.30	4	42.25	42.25	23.3	7,690	0.30%
2021/11/25	26.7	42.51	19	42.57	42.35	7.7	7,640	0.10%
2021/11/24	10.1	43.30	0	0.00	43.35	10.1	7,303	0.14%
2021/11/23	10.4	43.84	19	44.01	44.10	-8.6	7,119	-0.12%
2021/11/22	1.1	44.71	4	44.70	44.70	-2.9	6,948	-0.04%
2021/11/19	3.2	45.00	4	44.85	45.05	-0.8	6,982	-0.01%
2021/11/18	2.1	44.58	1	44.60	44.70	1.1	6,995	0.02%
2021/11/17	4.1	44.90	0	0.00	44.90	4.1	6,971	0.06%
2021/11/16	0	0.00	2	45.20	45.10	-2	7,035	-0.03%
2021/11/15	1	45.40	1	45.20	45.25	0	7,160	0.00%
2021/11/12	0.1	45.35	10	45.50	45.55	-9.9	7,296	-0.14%
2021/11/11	0	0.00	10	45.25	45.30	-10	7,452	-0.13%
2021/11/10	2	44.60	0	0.00	44.80	2	7,604	0.03%
2021/11/09	1.1	44.65	0.3	44.80	44.80	0.7	7,684	0.01%
2021/11/08	0.1	44.90	10	44.60	44.90	-10	7,761	-0.13%
2021/11/04	1	44.50	2	44.53	44.50	-1	7,989	-0.01%
2021/11/03	1	44.40	1	44.50	44.50	0	8,274	0.00%
2021/11/02	1	44.60	2	44.53	44.50	-1	8,560	-0.01%
2021/11/01	6	44.06	0	0.00	44.20	6	9,889	0.06%
2021/10/29	5.5	44.28	1	44.30	44.30	4.5	10,272	0.04%
2021/10/28	3.2	44.40	3	44.32	44.35	0.2	10,635	0.00%
2021/10/27	4.4	44.32	5	44.30	44.30	-0.6	10,946	-0.01%
2021/10/26	13	44.71	0	0.00	44.50	13	11,126	0.12%
2021/10/25	8.1	44.75	0	0.00	44.60	8.1	11,240	0.07%
2021/10/22	0	0.00	1	45.05	44.85	-1	11,524	-0.01%
2021/10/21	1	44.70	5	44.75	44.60	-4	11,537	-0.03%
2021/10/20	8	44.75	0	0.00	44.75	8	11,540	0.07%
2021/10/19	0.1	45.22	0	0.00	45.15	0.1	11,564	0.00%
2021/10/18	0	0.00	1	45.40	45.45	-1	11,571	-0.01%
2021/10/15	3	45.40	0	0.00	45.50	3	11,647	0.03%
2021/10/14	4	45.50	0	0.00	45.35	4	11,653	0.03%
2021/10/13	0.2	45.46	2	45.40	45.40	-1.8	11,712	-0.02%
2021/10/12	5	45.45	0	0.00	45.45	5	11,714	0.04%
2021/10/08	1	45.70	10	45.85	45.85	-9	11,754	-0.08%
2021/10/06	0.6	45.63	10	45.70	45.65	-9.4	11,943	-0.08%
2021/10/05	2	45.00	0	0.00	45.30	2	11,992	0.02%
2021/10/04	4	45.39	0	0.00	45.45	4	12,199	0.03%
2021/10/01	20.1	45.16	2	45.15	45.35	18.1	12,505	0.14%
2021/09/30	1.2	45.68	0	0.00	45.60	1.2	12,648	0.01%
2021/09/29	13.1	45.59	2	45.80	45.80	11.1	12,769	0.09%
2021/09/28	1	46.20	0	0.00	46.35	1	12,739	0.01%
2021/09/27	0	0.00	1	46.35	46.45	-1	12,777	-0.01%
2021/09/24	1.1	46.49	20	46.50	46.45	-18.9	12,781	-0.15%
2021/09/23	0.2	46.07	2	46.05	46.15	-1.9	12,802	-0.01%
2021/09/22	0.5	45.04	0	0.00	45.60	0.5	12,728	0.00%
2021/09/17	27.3	45.09	9.2	45.13	45.00	18.1	12,631	0.14%
2021/09/16	11	46.31	4.1	46.47	46.50	6.9	12,156	0.06%
2021/09/15	4	46.09	0.1	46.35	46.35	3.9	12,235	0.03%
2021/09/14	30.3	46.37	21	46.49	46.50	9.2	12,364	0.07%
2021/09/13	5.1	45.75	8.2	45.79	45.90	-3.1	12,543	-0.02%
2021/09/10	0.1	44.88	0	0.00	44.95	0.1	12,540	0.00%
2021/09/09	8	44.31	0	0.00	44.35	8	12,815	0.06%
2021/09/08	1	44.65	3	44.80	44.75	-2	12,843	-0.02%
2021/09/06	9	44.88	0	0.00	44.90	9	12,856	0.07%
2021/09/03	2	44.98	0	0.00	45.10	2	12,872	0.02%
2021/09/02	18	45.21	0	0.00	44.85	18	12,909	0.14%
2021/09/01	1	45.20	1.5	45.13	45.65	-0.5	12,873	0.00%
2021/08/31	3	44.62	0	0.00	44.90	3	12,807	0.02%
2021/08/30	3	44.50	0	0.00	44.70	3	12,887	0.02%
2021/08/27	2	44.10	0	0.00	44.20	2	12,958	0.02%
2021/08/26	3.2	43.79	0	0.00	43.65	3.2	13,077	0.02%
2021/08/25	2	43.90	0	0.00	43.95	2	13,179	0.02%
2021/08/24	9	43.64	2	43.85	43.80	7	13,181	0.05%
2021/08/23	115	43.95	2	43.70	43.60	113	13,450	0.84%	大買/鉅額交易
2021/08/20	9.1	43.11	40	43.15	43.00	-31	13,560	-0.23%
2021/08/19	7.6	43.54	73	43.50	43.35	-65.4	13,576	-0.48%
2021/08/18	94	43.57	7	43.81	44.10	87	13,481	0.65%
2021/08/17	31.2	44.17	45	44.00	43.75	-13.8	13,358	-0.10%
2021/08/16	4.2	44.81	75	44.55	44.60	-70.8	13,185	-0.54%
2021/08/13	3	45.53	5	45.50	45.60	-2	13,220	-0.02%
2021/08/12	2	45.60	1	45.70	45.75	1	13,236	0.01%
2021/08/11	2	45.43	2.1	45.55	45.60	-0.1	13,278	0.00%
2021/08/10	16	45.51	5	45.55	45.55	11	13,322	0.08%
2021/08/09	12.3	45.28	5.2	45.67	45.85	7.1	13,401	0.05%
2021/08/06	15	46.16	15.1	46.22	46.05	-0.1	13,317	0.00%
2021/08/05	46.7	46.35	0.2	46.75	46.35	46.5	13,269	0.35%
2021/08/04	45	52.05	5	51.90	51.90	40	12,479	0.32%
2021/08/03	4.1	51.91	1.2	52.03	52.10	2.9	12,408	0.02%
2021/08/02	4	51.65	0	0.00	51.80	4	12,169	0.03%
2021/07/30	10.2	51.91	1	52.10	51.80	9.2	11,948	0.08%
2021/07/29	21	52.40	0	0.00	52.40	21	11,920	0.18%
2021/07/28	1	52.00	0	0.00	52.10	1	11,887	0.01%
2021/07/27	0	0.00	2	52.95	53.00	-2	11,895	-0.02%
2021/07/26	1	53.40	1	53.10	53.10	0	11,977	0.00%
2021/07/23	1.2	52.85	2	52.60	52.80	-0.8	12,029	-0.01%
2021/07/22	4	52.33	20	52.30	52.20	-16	12,113	-0.13%
2021/07/21	0	0.00	8.1	52.39	52.50	-8.1	12,201	-0.07%
2021/07/19	0	0.00	4	52.10	52.50	-4	12,521	-0.03%
2021/07/15	5	52.00	0	0.00	51.90	5	13,526	0.04%
2021/07/14	2	52.40	0	0.00	52.50	2	13,811	0.01%
2021/07/13	3	52.40	15.6	52.72	52.60	-12.6	13,914	-0.09%
2021/07/12	16	52.66	19	52.63	52.70	-3	13,897	-0.02%
2021/07/09	5.5	52.57	1	52.70	52.80	4.5	14,021	0.03%
2021/07/08	13	52.82	14.3	52.88	53.00	-1.3	13,910	-0.01%
2021/07/07	2	51.60	4	51.60	51.70	-2	13,787	-0.01%
2021/07/06	1	50.90	1	51.00	51.00	0	13,683	0.00%
2021/07/05	2	51.00	0	0.00	51.00	2	13,593	0.01%
2021/07/02	1	50.60	2	50.80	50.50	-1	13,581	-0.01%
2021/07/01	6	50.70	5	50.72	50.60	1	13,569	0.01%
2021/06/30	1	50.80	3	51.00	50.70	-2	13,613	-0.01%
2021/06/29	1	50.60	0	0.00	50.70	1	13,670	0.01%
2021/06/25	3	50.90	0	0.00	50.60	3	13,714	0.02%
2021/06/24	0.2	50.70	0	0.00	50.30	0.2	13,678	0.00%
2021/06/23	14	50.93	65	50.47	50.50	-51	13,718	-0.37%
2021/06/22	0	0.00	6	51.25	50.80	-6	13,538	-0.04%
2021/06/21	8	49.99	3	50.10	50.00	5	13,225	0.04%
2021/06/18	4	50.23	2	50.35	50.40	2	13,154	0.02%
2021/06/15	0.3	50.70	0	0.00	50.70	0.3	13,161	0.00%
2021/06/10	1	50.50	3	50.50	50.60	-2	13,104	-0.02%
2021/06/09	7	50.54	5	50.54	50.60	2	13,056	0.02%
2021/06/08	3	50.87	0	0.00	50.90	3	12,995	0.02%
2021/06/07	1	51.00	3	51.00	51.10	-2	12,983	-0.02%
2021/06/04	6	51.37	0	0.00	51.40	6	12,861	0.05%
2021/06/03	10	51.61	5	51.80	51.80	5	12,799	0.04%
2021/06/02	8	51.66	3	51.80	51.90	5	12,694	0.04%
2021/06/01	2	51.55	3	51.50	51.60	-1	12,507	-0.01%
2021/05/31	3.1	51.37	8	51.81	51.90	-4.9	12,498	-0.04%
2021/05/28	2	50.00	0.5	50.40	50.40	1.5	12,277	0.01%
2021/05/27	0	0.00	10	50.20	50.20	-10	12,195	-0.08%
2021/05/26	0	0.00	6	49.95	50.10	-6	12,238	-0.05%
2021/05/21	30	51.70	31	50.31	50.60	-1	12,257	-0.01%
2021/05/20	1	49.80	1	50.10	50.10	0	12,231	0.00%
2021/05/19	11.5	49.80	2	49.60	49.85	9.5	12,225	0.08%
2021/05/18	3	49.22	7	49.31	49.95	-4	12,155	-0.03%
2021/05/17	3	47.58	15	47.95	48.45	-12	12,062	-0.10%
2021/05/14	0	49.00	2	48.50	49.00	-2	11,864	-0.02%
2021/05/13	4.1	48.03	5	48.00	47.95	-0.9	11,669	-0.01%
2021/05/12	13	48.42	35	48.27	48.55	-22	11,431	-0.19%
2021/05/11	8	50.49	5	50.98	50.10	3	10,915	0.03%
2021/05/10	28	50.81	0	0.00	50.90	28	10,572	0.26%
2021/05/07	0.5	50.30	2.2	50.14	50.30	-1.7	10,486	-0.02%
2021/05/06	2	50.30	1	49.90	50.40	1	10,473	0.01%
2021/05/05	1	49.50	2.1	49.10	49.30	-1.1	10,288	-0.01%
2021/05/04	6.5	48.65	3	48.88	48.55	3.5	10,187	0.03%
2021/05/03	11	49.62	11	49.55	49.60	0	9,910	0.00%
2021/04/29	2	49.98	2	50.10	49.95	0	9,850	0.00%
2021/04/28	12	50.18	2	50.50	50.20	10	9,744	0.10%
2021/04/27	26	50.32	4	50.43	50.30	22	9,655	0.23%
2021/04/26	3	50.57	7.1	50.43	50.80	-4.1	9,515	-0.04%
2021/04/23	7	50.29	13	50.02	50.20	-6	9,403	-0.06%
2021/04/22	42	52.73	12	52.83	51.60	30	9,290	0.32%
2021/04/21	9	51.61	24	51.70	52.20	-15	8,729	-0.17%
2021/04/20	94.3	51.80	11	51.35	50.70	83.3	8,278	1.01%
2021/04/19	2	49.63	0	0.00	50.00	2	7,927	0.03%
2021/04/16	0.1	48.45	0	0.00	48.95	0.1	7,718	0.00%
2021/04/15	5	47.95	1	48.75	48.30	4	7,601	0.05%
2021/04/14	5.1	47.42	1	47.35	47.40	4.1	7,401	0.06%
2021/04/13	1	47.65	0	0.00	47.35	1	7,295	0.01%
2021/04/12	3	46.83	0	0.00	46.80	3	7,099	0.04%
2021/04/08	0	0.00	1	46.80	46.90	-1	6,896	-0.01%
2021/04/07	0	0.00	1.3	46.92	47.00	-1.3	6,870	-0.02%
2021/04/06	22	46.97	1	47.20	47.10	21	6,824	0.31%
2021/04/01	1	47.50	7.5	47.07	47.10	-6.5	6,725	-0.10%
2021/03/31	1	47.45	4.5	47.13	47.80	-3.5	6,566	-0.05%
2021/03/30	0	0.00	5	46.95	46.80	-5	6,465	-0.08%
2021/03/26	14	46.39	1	46.55	46.50	13	6,376	0.20%
2021/03/25	0	0.00	2.3	45.89	46.00	-2.3	6,283	-0.04%
2021/03/23	7	45.85	7	45.80	45.95	0	6,426	0.00%
2021/03/22	19	45.47	4	45.50	45.80	15	6,406	0.23%
2021/03/19	0	0.00	2	44.00	44.40	-2	6,194	-0.03%
2021/03/18	0	0.00	1	44.55	44.35	-1	6,098	-0.02%
2021/03/17	1	44.05	0	0.00	44.00	1	6,039	0.02%
2021/03/16	0	0.00	2	44.15	44.05	-2	6,002	-0.03%
2021/03/12	0	0.00	1	44.00	43.90	-1	6,002	-0.02%
2021/03/11	0	0.00	2	44.08	43.90	-2	6,049	-0.03%
2021/03/10	0	0.00	1	43.90	43.75	-1	6,056	-0.02%
2021/03/09	0	0.00	1	43.70	43.90	-1	6,065	-0.02%
2021/03/08	4	43.45	0	0.00	43.45	4	6,040	0.07%
2021/03/05	0	0.00	3	43.13	43.15	-3	5,986	-0.05%
2021/03/04	1	43.00	0	0.00	43.20	1	6,171	0.02%
2021/03/03	0	0.00	4	43.19	43.10	-4	6,118	-0.07%
2021/02/26	2	42.60	0	0.00	42.65	2	5,967	0.03%
2021/02/25	1	43.25	1	43.15	43.30	0	5,802	0.00%
2021/02/24	1	43.10	0	0.00	43.00	1	5,775	0.02%
2021/02/23	1	42.85	2	43.03	43.00	-1	5,737	-0.02%
2021/02/22	0	0.00	4	42.30	42.75	-4	5,668	-0.07%
2021/02/18	1	41.35	0	0.00	41.25	1	5,475	0.02%
2021/02/05	2	40.75	3	40.83	40.90	-1	5,433	-0.02%
2021/02/02	0.8	40.85	6	40.80	40.80	-5.2	5,672	-0.09%
2021/02/01	2	40.45	0	0.00	40.45	2	5,633	0.04%
2021/01/29	9	40.28	0	0.00	40.00	9	5,625	0.16%
2021/01/28	0	0.00	2	40.65	40.35	-2	5,566	-0.04%
2021/01/27	6	40.55	0	0.00	40.50	6	5,512	0.11%
2021/01/26	2	40.50	0	0.00	40.55	2	5,524	0.04%
2021/01/22	7	40.59	0	0.00	40.75	7	5,522	0.13%
2021/01/20	3	41.25	0	0.00	41.45	3	5,505	0.05%
2021/01/18	2	41.55	0	0.00	41.85	2	5,371	0.04%
2021/01/15	5	41.89	0	0.00	41.80	5	5,318	0.09%
2021/01/14	3	42.55	0	0.00	42.55	3	5,250	0.06%
2021/01/13	1	42.85	0	0.00	42.90	1	5,218	0.02%
2021/01/12	0	0.00	0.3	42.95	42.90	-0.3	5,230	-0.01%
2021/01/11	1	43.15	0	0.00	43.25	1	5,241	0.02%
2021/01/08	1	43.20	3	43.25	43.45	-2	5,264	-0.04%
2021/01/06	1	43.05	0	0.00	43.15	1	5,240	0.02%
2021/01/05	0	0.00	1	43.10	43.00	-1	5,213	-0.02%
2021/01/04	1	43.00	0	0.00	43.00	1	5,242	0.02%
2020/12/29	1	43.00	0.5	43.10	43.20	0.5	5,246	0.01%
2020/12/28	0.2	43.05	1.5	43.00	43.05	-1.3	5,247	-0.03%
2020/12/25	0	0.00	1	42.70	42.70	-1	5,243	-0.02%
2020/12/24	1	42.30	0	0.00	42.30	1	5,243	0.02%
2020/12/23	1	42.10	0	0.00	42.25	1	5,206	0.02%
2020/12/22	2	42.75	1	42.80	42.70	1	5,163	0.02%
2020/12/21	2	42.65	0	0.00	43.05	2	5,223	0.04%
2020/12/17	6	42.77	0	0.00	42.80	6	5,127	0.12%
2020/12/14	0	0.00	0.3	42.95	42.80	-0.3	5,079	0.00%
2020/12/11	1	43.30	0	0.00	43.10	1	5,063	0.02%
2020/12/10	1	43.65	0	0.00	43.65	1	5,056	0.02%
2020/12/09	1	44.00	3	44.00	43.90	-2	5,078	-0.04%
2020/12/08	0	0.00	7	44.02	44.00	-7	5,048	-0.14%
2020/12/07	1.2	43.86	0	0.00	44.15	1.2	5,056	0.02%
2020/12/04	1.3	44.07	0	0.00	43.95	1.3	5,006	0.02%
2020/12/03	0	0.00	1	43.45	43.60	-1	4,959	-0.02%
2020/12/02	0	0.00	1	43.45	43.25	-1	4,938	-0.02%
2020/12/01	1	43.60	0	0.00	43.30	1	4,945	0.02%
2020/11/30	3	43.30	0	0.00	43.30	3	5,032	0.06%
2020/11/26	0	0.00	1	43.95	44.00	-1	5,023	-0.02%
2020/11/25	2	43.70	2	43.98	43.70	0	5,101	0.00%
2020/11/24	0	0.00	1	44.00	43.75	-1	5,153	-0.02%
2020/11/23	0	0.00	2	44.20	44.15	-2	5,153	-0.04%
2020/11/20	2	44.05	0	0.00	44.10	2	5,174	0.04%
2020/11/19	0	0.00	3	44.00	44.25	-3	5,208	-0.06%
2020/11/16	0	0.00	4	44.01	43.95	-4	5,341	-0.07%
2020/11/13	0	0.00	2	43.60	43.70	-2	5,425	-0.04%
2020/11/12	0	0.00	1	43.60	43.70	-1	5,598	-0.02%
2020/11/11	7	43.23	9	43.13	43.65	-2	5,728	-0.03%
2020/11/10	0	0.00	1	42.25	42.25	-1	5,651	-0.02%
2020/11/09	1	41.90	2	42.23	42.00	-1	5,654	-0.02%
2020/11/05	0	0.00	1	42.10	42.00	-1	5,762	-0.02%
2020/11/04	1	42.00	0	0.00	42.20	1	5,803	0.02%
2020/10/29	1	41.30	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	1	41.80	41.90	-1	6,086	-0.02%
2020/10/27	0	0.00	2	41.40	41.25	-2	6,134	-0.03%
2020/10/21	0	0.00	5	40.95	41.00	-5	6,647	-0.08%
2020/10/19	0	0.00	7	41.10	41.00	-7	7,223	-0.10%
2020/10/16	5	40.64	2	40.70	40.55	3	7,492	0.04%
2020/10/15	1	40.30	7	40.56	40.40	-6	7,855	-0.08%
2020/10/14	4	40.58	0	0.00	40.30	4	8,023	0.05%
2020/10/13	6	40.48	0	0.00	40.55	6	8,126	0.07%
2020/10/12	3	40.68	0	0.00	40.70	3	8,301	0.04%
2020/10/08	6	41.03	0	0.00	41.10	6	8,409	0.07%
2020/10/07	13.1	41.35	4	41.55	41.20	9.1	8,492	0.11%
2020/10/06	0	0.00	3	41.78	41.80	-3	8,616	-0.03%
2020/09/28	0	0.00	5	41.15	41.40	-5	9,145	-0.05%
2020/09/25	0	0.00	5	40.80	40.80	-5	9,246	-0.05%
2020/09/24	2	40.38	1	40.50	40.20	1	9,298	0.01%
2020/09/23	1	41.15	0	0.00	41.30	1	9,321	0.01%
2020/09/22	2	41.55	0	0.00	41.50	2	9,410	0.02%
2020/09/21	1	42.30	0	0.00	41.90	1	9,474	0.01%
2020/09/17	4	42.43	0	0.00	42.40	4	9,619	0.04%
2020/09/16	2	42.65	0	0.00	42.80	2	9,691	0.02%
2020/09/14	0	0.00	8	42.71	42.90	-8	9,983	-0.08%
2020/09/11	1	42.20	0	0.00	42.20	1	10,016	0.01%
2020/09/10	0	0.00	2	42.63	42.60	-2	10,141	-0.02%
2020/09/09	0	0.00	3	42.55	42.60	-3	10,222	-0.03%
2020/09/08	1	42.65	4	42.48	42.35	-3	10,239	-0.03%
2020/09/07	0	0.00	9	42.16	42.30	-9	10,295	-0.09%
2020/09/04	0	0.00	0	41.95	41.70	0	10,346	0.00%
2020/09/03	0	0.00	3	42.03	41.75	-3	10,357	-0.03%
2020/09/02	7	41.59	0	0.00	41.60	7	10,356	0.07%
2020/09/01	8	42.03	1	42.05	42.00	7	10,269	0.07%
2020/08/28	5	42.47	0	0.00	42.45	5	10,255	0.05%
2020/08/27	5	42.64	0	0.00	42.65	5	10,311	0.05%
2020/08/26	6	43.02	1	42.95	42.85	5	10,358	0.05%
2020/08/25	0	0.00	1	43.25	43.35	-1	10,359	-0.01%
2020/08/24	1	43.40	3	43.33	43.30	-2	10,380	-0.02%
2020/08/21	2	43.30	1	43.35	43.40	1	10,375	0.01%
2020/08/20	9	42.33	154	42.39	42.25	-145	10,332	-1.40%	大賣/鉅額交易
2020/08/19	1	43.55	2	43.73	43.15	-1	10,235	-0.01%
2020/08/18	3	43.08	9	43.19	43.30	-6	10,122	-0.06%
2020/08/17	2	42.50	6	42.53	42.50	-4	9,938	-0.04%
2020/08/14	6	41.47	1	41.40	41.50	5	9,800	0.05%
2020/08/12	1	40.85	0	0.00	40.75	1	9,859	0.01%
2020/08/11	2	40.95	0	0.00	40.95	2	9,856	0.02%
2020/08/07	1	41.20	4	41.25	41.05	-3	9,923	-0.03%
2020/08/06	0	0.00	10	40.95	41.05	-10	9,862	-0.10%
2020/08/05	5	41.00	3	40.87	40.85	2	9,848	0.02%
2020/08/04	1	40.50	1	40.45	40.45	0	9,789	0.00%
2020/08/03	4	40.03	3	40.10	40.00	1	9,814	0.01%
2020/07/31	21	39.96	0	0.00	39.95	21	9,749	0.22%
2020/07/30	2	39.58	0	0.00	40.00	2	9,681	0.02%
2020/07/29	14	39.90	0	0.00	39.65	14	9,649	0.15%
2020/07/28	59	40.11	0	0.00	39.80	59	9,557	0.62%
2020/07/27	53	41.19	1	41.30	40.70	52	9,504	0.55%
2020/07/24	7	41.88	3	42.08	41.85	4	9,416	0.04%
2020/07/23	69	41.96	1	41.85	41.90	68	9,392	0.72%
2020/07/22	6	46.13	0	0.00	46.30	6	8,867	0.07%
2020/07/21	6	45.98	0	0.00	46.45	6	8,589	0.07%
2020/07/17	1	45.35	0	0.00	45.30	1	8,183	0.01%
2020/07/16	1	46.45	0	0.00	45.40	1	8,127	0.01%
2020/07/15	0	0.00	10.5	46.42	46.40	-10.5	7,954	-0.13%
2020/07/13	1	46.40	0	0.00	46.40	1	7,835	0.01%
2020/07/10	0	0.00	3	46.47	46.30	-3	7,797	-0.04%
2020/07/09	0	0.00	1	46.30	46.05	-1	7,768	-0.01%
2020/07/08	0	0.00	9	45.98	45.80	-9	7,614	-0.12%
2020/07/07	10	45.85	10	45.70	45.75	0	7,485	0.00%
2020/07/06	0	0.00	12	45.43	45.60	-12	7,467	-0.16%
2020/07/03	0	0.00	5	45.00	45.00	-5	7,630	-0.07%
2020/07/02	1	44.55	0	0.00	44.50	1	7,713	0.01%
2020/07/01	1	44.20	2	44.30	44.10	-1	7,680	-0.01%
2020/06/30	8	43.84	3	43.82	43.60	5	7,687	0.07%
2020/06/29	5	43.30	0	0.00	43.25	5	7,673	0.07%
2020/06/24	3	43.62	2	43.70	43.45	1	7,611	0.01%
2020/06/23	0	0.00	2	43.45	43.25	-2	7,624	-0.03%
2020/06/22	2	43.50	0	0.00	43.20	2	7,638	0.03%
2020/06/19	11	43.22	9	43.75	43.45	2	7,656	0.03%
2020/06/18	2	43.10	0	0.00	43.35	2	7,514	0.03%
2020/06/17	5	43.46	0	0.00	43.40	5	7,581	0.07%
2020/06/16	0	0.00	10	43.90	43.90	-10	7,626	-0.13%
2020/06/12	0	0.00	1	43.95	44.05	-1	7,882	-0.01%
2020/06/11	0	0.00	1	44.80	44.15	-1	8,061	-0.01%
2020/06/10	0	0.00	1	44.70	44.80	-1	8,170	-0.01%
2020/06/05	0	0.00	8	45.01	45.20	-8	8,609	-0.09%
2020/06/04	6	44.74	1	44.95	44.70	5	8,734	0.06%
2020/06/03	7	45.16	3	45.25	45.20	4	8,776	0.05%
2020/06/02	0.4	44.35	0	0.00	44.40	0.4	8,730	0.00%
2020/06/01	1	44.05	7	44.24	44.10	-6	8,719	-0.07%
2020/05/29	0	0.00	2	43.45	43.55	-2	8,764	-0.02%
2020/05/27	15	43.96	10	43.75	43.70	5	9,102	0.05%
2020/05/26	0	0.00	4	44.28	44.20	-4	9,195	-0.04%
2020/05/20	5	43.89	0	0.00	43.90	5	9,652	0.05%
2020/05/19	0	0.00	5	43.89	44.05	-5	9,682	-0.05%
2020/05/18	12	42.70	12	43.03	43.60	0	9,637	0.00%
2020/05/15	0	0.00	1	43.90	43.95	-1	9,604	-0.01%
2020/05/14	0	0.00	5	43.75	43.80	-5	9,578	-0.05%
2020/05/13	3	44.00	1	44.00	43.95	2	9,613	0.02%
2020/05/12	0	0.00	1	44.50	44.20	-1	9,677	-0.01%
2020/05/08	1	44.00	0	0.00	44.00	1	9,653	0.01%
2020/05/05	0	0.00	3	43.72	43.80	-3	9,701	-0.03%
2020/04/30	3	43.37	3	43.70	43.90	0	9,867	0.00%
2020/04/29	1	42.95	5	42.87	42.95	-4	9,944	-0.04%
2020/04/28	2	42.00	0	0.00	42.05	2	10,132	0.02%
2020/04/27	0	0.00	3	42.45	42.25	-3	10,494	-0.03%
2020/04/24	0	0.00	2	41.75	41.70	-2	10,487	-0.02%
2020/04/23	5	41.57	2	42.08	41.60	3	10,479	0.03%
2020/04/22	5	41.59	0	0.00	41.55	5	10,401	0.05%
2020/04/21	2	42.18	0	0.00	42.25	2	10,405	0.02%
2020/04/20	11	43.54	0	0.00	43.35	11	10,376	0.11%
2020/04/17	5	43.15	5	43.50	43.50	0	10,436	0.00%
2020/04/16	0	0.00	40	43.26	43.25	-40	10,348	-0.39%
2020/04/15	30	42.98	0	0.00	43.35	30	10,336	0.29%
2020/04/14	10	42.85	3	42.50	42.70	7	10,303	0.07%
2020/04/13	3	41.95	1	42.00	41.90	2	10,296	0.02%
2020/04/10	2	41.80	7	41.89	42.15	-5	10,379	-0.05%
2020/04/09	7	41.78	2	41.95	42.00	5	10,474	0.05%
2020/04/08	3	42.12	185	41.02	42.00	-182	10,466	-1.74%	大賣/鉅額交易
2020/04/07	60	39.88	9	39.89	39.90	51	10,282	0.50%
2020/04/06	11	38.98	1	39.10	39.05	10	10,324	0.10%
2020/04/01	67	39.10	0	0.00	38.60	67	10,306	0.65%
2020/03/31	54	39.54	5	39.45	39.40	49	10,241	0.48%
2020/03/30	2	38.73	15	39.30	39.10	-13	10,235	-0.13%
2020/03/27	8	39.21	8	39.26	38.70	0	10,350	0.00%
2020/03/26	22.4	38.97	0	0.00	38.80	22.4	10,427	0.21%
2020/03/25	12	39.49	9	39.86	39.20	3	10,617	0.03%
2020/03/24	10	39.53	2.1	39.73	39.00	7.9	10,621	0.07%
2020/03/23	8	37.66	10	38.92	38.10	-2	10,554	-0.02%
2020/03/20	16	37.23	15	38.62	39.20	1	10,520	0.01%
2020/03/19	5	35.55	14	36.31	35.65	-9	10,417	-0.09%
2020/03/18	0	0.00	3	38.37	37.50	-3	10,315	-0.03%
2020/03/17	4	38.40	5	39.03	38.25	-1	10,372	-0.01%
2020/03/16	5	39.97	4	40.00	39.80	1	10,261	0.01%
2020/03/13	1	39.80	2	39.00	41.00	-1	10,129	-0.01%
2020/03/12	12	41.54	0	0.00	41.40	12	9,965	0.12%
2020/03/11	0	0.00	37	42.83	42.55	-37	9,859	-0.38%
2020/03/10	26	41.94	9	42.17	42.00	17	9,779	0.17%
2020/03/09	4	43.15	10	43.52	43.20	-6	9,659	-0.06%
2020/03/06	1	43.55	31	43.58	43.65	-30	9,687	-0.31%
2020/03/05	0	0.00	11	43.60	43.55	-11	9,738	-0.11%
2020/03/04	0	0.00	19.3	43.46	43.40	-19.3	9,816	-0.20%
2020/03/03	35	43.33	1	43.90	43.10	34	9,770	0.35%
2020/03/02	10	43.53	4	44.08	43.90	6	9,544	0.06%
2020/02/27	13	44.40	4	44.73	44.35	9	9,596	0.09%
2020/02/26	12	43.96	20	44.34	44.30	-8	9,576	-0.08%
2020/02/25	32	44.97	0	0.00	44.85	32	9,458	0.34%
2020/02/24	9	45.55	9	46.06	46.15	0	9,339	0.00%
2020/02/21	3	45.52	23	46.25	46.25	-20	9,573	-0.21%
2020/02/20	20	46.56	6	47.03	46.15	14	9,598	0.15%
2020/02/19	24	47.33	0	0.00	47.20	24	9,635	0.25%
2020/02/18	5	46.62	14	47.00	47.35	-9	9,871	-0.09%
2020/02/17	8	46.48	5	46.89	46.95	3	9,952	0.03%
2020/02/14	0	0.00	16	46.82	46.95	-16	9,959	-0.16%
2020/02/13	2	46.20	7	46.41	46.45	-5	9,912	-0.05%
2020/02/11	22	45.87	0	0.00	46.00	22	9,850	0.22%
2020/02/10	2	45.45	7	45.67	45.80	-5	9,865	-0.05%
2020/02/07	3	45.20	9	45.83	45.80	-6	9,872	-0.06%
2020/02/06	2	45.95	9	45.95	45.95	-7	9,857	-0.07%
2020/02/03	1	43.15	0	0.00	45.00	1	9,719	0.01%
2020/01/31	0.5	45.20	0	0.00	45.15	0.5	9,652	0.01%
2020/01/30	1	46.15	2	46.40	44.90	-1	9,480	-0.01%
2020/01/20	3	48.62	0	0.00	48.70	3	9,068	0.03%
2020/01/17	1	48.90	3	48.82	48.85	-2	9,088	-0.02%
2020/01/16	0	0.00	6	48.35	48.50	-6	9,115	-0.07%
2020/01/15	10	48.66	0	0.00	48.50	10	9,122	0.11%
2020/01/14	1	48.80	0	0.00	49.00	1	9,127	0.01%
2020/01/13	1	48.70	0	0.00	48.95	1	9,156	0.01%
2020/01/10	7	48.62	0	0.00	48.60	7	9,255	0.08%
2020/01/09	0	0.00	2	48.93	48.95	-2	9,330	-0.02%
2020/01/08	1	48.00	20.6	48.46	48.55	-19.6	9,340	-0.21%
2020/01/07	0	0.00	1.1	48.43	48.35	-1.1	9,292	-0.01%
2020/01/06	4	48.05	3	48.27	48.30	1	9,220	0.01%
2020/01/03	3	48.62	3	48.75	48.80	0	9,166	0.00%
2020/01/02	0	0.00	5	48.78	48.90	-5	9,097	-0.05%
2019/12/31	3	48.05	3	48.22	47.95	0	8,981	0.00%
2019/12/30	1	48.20	2	48.10	48.15	-1	8,980	-0.01%
2019/12/27	2	47.40	1	47.50	47.70	1	8,848	0.01%
2019/12/26	5	47.10	0	0.00	47.30	5	8,806	0.06%
2019/12/25	8	47.06	0	0.00	47.25	8	8,788	0.09%
2019/12/24	4	47.79	0	0.00	47.60	4	8,717	0.05%
2019/12/23	2	47.63	0	0.00	48.15	2	8,555	0.02%
2019/12/20	0	0.00	14.5	47.77	47.80	-14.5	8,446	-0.17%
2019/12/19	0	0.00	5	47.95	47.70	-5	8,222	-0.06%
2019/12/18	2	47.70	3	47.82	47.95	-1	8,241	-0.01%
2019/12/17	0	0.00	2	47.35	47.65	-2	8,245	-0.02%
2019/12/13	3	47.32	0	0.00	47.40	3	8,195	0.04%
2019/12/12	0	0.00	3	47.38	47.45	-3	8,048	-0.04%
2019/12/11	3	46.70	1	47.00	46.80	2	7,924	0.03%
2019/12/10	2	46.23	1	46.40	46.30	1	7,826	0.01%
2019/12/09	2	46.20	0	0.00	46.35	2	7,881	0.03%
2019/12/06	0	0.00	5	46.25	46.45	-5	7,852	-0.06%
2019/12/05	1	45.75	0	0.00	45.80	1	7,814	0.01%
2019/12/04	0	0.00	1.1	45.82	46.10	-1.1	7,818	-0.01%
2019/12/03	0	0.00	1	46.00	46.00	-1	7,806	-0.01%
2019/12/02	1	45.60	5	45.05	45.10	-4	7,715	-0.05%
2019/11/29	1	45.60	0	0.00	45.45	1	7,722	0.01%
2019/11/28	0	0.00	9	46.20	46.25	-9	7,714	-0.12%
2019/11/27	0	0.00	8	46.21	46.45	-8	7,795	-0.10%
2019/11/26	1	46.35	9	46.23	46.10	-8	7,779	-0.10%
2019/11/22	0	0.00	16	46.11	46.45	-16	7,549	-0.21%
2019/11/21	1	45.80	0	0.00	46.15	1	7,518	0.01%
2019/11/20	2	45.83	0	0.00	46.20	2	7,419	0.03%
2019/11/19	0	0.00	10	44.74	45.05	-10	7,151	-0.14%
2019/11/18	23	44.81	11	44.73	44.85	12	7,071	0.17%
2019/11/15	7	43.73	8	44.13	44.75	-1	6,977	-0.01%
2019/11/14	21	43.25	1	43.30	43.30	20	6,850	0.29%
2019/11/13	5	42.80	0.1	42.90	42.85	4.9	6,858	0.07%
2019/11/12	4	42.81	0	0.00	42.80	4	6,997	0.06%
2019/11/11	5	42.80	1	42.85	42.80	4	7,016	0.06%
2019/11/06	13	43.12	0	0.00	43.10	13	7,102	0.18%
2019/11/05	3	43.30	0	0.00	43.45	3	7,078	0.04%
2019/11/04	2	43.33	17	43.28	43.50	-15	7,109	-0.21%
2019/11/01	2	43.18	0	0.00	43.10	2	7,128	0.03%
2019/10/31	7	43.17	0	0.00	43.05	7	7,196	0.10%
2019/10/29	3	43.45	0	0.00	43.50	3	7,109	0.04%
2019/10/28	0	0.00	1	43.60	43.50	-1	7,115	-0.01%
2019/10/25	9	43.56	0	0.00	43.70	9	7,146	0.13%
2019/10/24	1	43.90	1	44.05	43.95	0	7,173	0.00%
2019/10/23	2	43.70	1	43.95	43.75	1	7,298	0.01%
2019/10/22	1	44.45	1	44.80	44.15	0	7,586	0.00%
2019/10/21	0	0.00	2	44.25	44.20	-2	7,765	-0.03%
2019/10/14	0	0.00	2	42.78	42.90	-2	7,831	-0.03%
2019/10/09	1	42.30	0	0.00	42.30	1	7,918	0.01%
2019/10/03	1	42.30	0	0.00	42.35	1	8,621	0.01%
2019/10/02	0	0.00	1	42.85	42.70	-1	8,608	-0.01%
2019/10/01	3	43.07	0	0.00	43.25	3	8,644	0.03%
2019/09/27	1	43.45	1	43.60	43.30	0	8,663	0.00%
2019/09/26	0	0.00	2	43.38	43.45	-2	8,722	-0.02%
2019/09/25	1	43.15	1	43.65	43.25	0	8,789	0.00%
2019/09/24	4	43.14	1	43.50	43.30	3	8,733	0.03%
2019/09/23	3	43.22	0	0.00	43.15	3	8,802	0.03%
2019/09/20	0	0.00	1	43.85	43.65	-1	8,875	-0.01%
2019/09/19	5	43.57	0	0.00	43.60	5	8,840	0.06%
2019/09/17	3	44.00	0	0.00	44.00	3	8,786	0.03%
2019/09/11	0	0.00	1	44.35	43.65	-1	8,937	-0.01%
2019/09/10	15	43.90	0	0.00	43.85	15	8,897	0.17%
2019/09/06	2	44.15	0	0.00	43.85	2	8,824	0.02%
2019/09/05	1	44.10	0	0.00	44.05	1	8,838	0.01%
2019/09/04	0	0.00	1	44.25	44.05	-1	8,861	-0.01%
2019/09/03	1	43.70	1	44.20	44.30	0	8,927	0.00%
2019/09/02	0	0.00	1	43.65	43.65	-1	8,847	-0.01%
2019/08/30	1	42.75	3	42.80	43.00	-2	8,811	-0.02%
2019/08/29	0	0.00	0.1	42.20	42.15	-0.1	8,775	0.00%
2019/08/27	2	42.15	0	0.00	41.75	2	8,907	0.02%
2019/08/26	0	0.00	1	42.35	42.25	-1	8,891	-0.01%
2019/08/23	0	0.00	1	42.21	42.50	-1	9,011	-0.01%
2019/08/22	0	0.00	3	42.25	41.95	-3	9,065	-0.03%
2019/08/21	2	42.20	0	0.00	42.05	2	9,188	0.02%
2019/08/20	2	42.15	1	42.55	42.50	1	9,198	0.01%
2019/08/19	2	42.83	0	0.00	42.60	2	9,228	0.02%
2019/08/16	9	42.41	1	42.60	42.70	8	9,224	0.09%
2019/08/15	1	41.80	7	42.14	41.80	-6	9,144	-0.07%
2019/08/14	6	40.80	0	0.00	41.35	6	9,127	0.07%
2019/08/13	1	40.40	0	0.00	40.40	1	9,205	0.01%
2019/08/08	94	40.99	94	40.99	41.20	0	9,680	0.00%
2019/08/06	1	40.45	5	40.50	40.65	-4	9,668	-0.04%
2019/08/05	1	40.90	1	41.40	41.20	0	9,598	0.00%
2019/08/02	1.1	41.01	10	40.96	41.00	-8.9	9,556	-0.09%
2019/07/30	1	42.10	0	0.00	42.10	1	9,369	0.01%
2019/07/26	3	42.00	0	0.00	42.25	3	9,296	0.03%
2019/07/25	9	42.23	0	0.00	42.10	9	9,293	0.10%
2019/07/24	13	43.25	0	0.00	42.90	13	9,150	0.14%
2019/07/23	1	46.75	0	0.00	46.80	1	8,840	0.01%
2019/07/18	0	0.00	0.2	46.40	46.40	-0.2	8,411	0.00%
2019/07/12	4	45.80	34	45.75	46.10	-30	8,407	-0.36%
2019/07/11	6	46.75	0	0.00	47.15	6	8,162	0.07%
2019/07/10	0	0.00	5	48.11	48.50	-5	7,895	-0.06%
2019/07/03	1	47.90	0	0.00	48.00	1	7,935	0.01%
2019/07/01	0	0.00	4	47.70	47.70	-4	7,920	-0.05%
2019/06/28	4	47.65	0	0.00	47.55	4	8,046	0.05%
2019/06/17	1	46.70	0	0.00	46.75	1	8,778	0.01%
2019/06/14	0	0.00	4	46.35	46.35	-4	8,916	-0.04%
2019/06/12	0	0.00	2.2	46.81	46.75	-2.2	9,288	-0.02%
2019/06/11	0.1	46.50	0	0.00	46.75	0.1	9,272	0.00%
2019/06/05	0.1	45.40	0	0.00	45.65	0.1	9,188	0.00%
2019/05/30	0.1	44.80	5	44.73	44.95	-4.9	8,920	-0.06%
2019/05/27	4	43.70	0	0.00	43.45	4	8,844	0.05%
2019/05/17	0.1	43.55	3	43.73	43.75	-2.9	8,910	-0.03%
2019/05/16	0	0.00	3	41.97	42.65	-3	8,716	-0.03%
2019/05/13	1	41.35	0	0.00	41.40	1	8,612	0.01%
2019/05/10	4	41.69	0	0.00	41.70	4	8,754	0.05%
2019/05/08	0	0.00	2	42.00	42.05	-2	8,908	-0.02%
2019/05/06	0	0.00	3	41.60	41.60	-3	9,016	-0.03%
2019/05/03	1	42.15	1	42.30	42.35	0	9,044	0.00%
2019/05/02	1	41.50	7	42.02	42.05	-6	9,095	-0.07%
2019/04/29	0	0.00	1	41.50	41.50	-1	9,114	-0.01%
2019/04/25	5	40.85	0	0.00	41.00	5	9,173	0.05%
2019/04/22	0	0.00	1	40.60	40.60	-1	9,219	-0.01%
2019/04/18	0	0.00	1	41.00	41.15	-1	9,356	-0.01%
2019/04/16	0	0.00	2	41.75	41.75	-2	9,363	-0.02%
2019/04/15	1	41.65	1	41.80	41.65	0	9,403	0.00%
2019/04/12	11	41.42	0	0.00	41.65	11	9,392	0.12%
2019/04/10	1	41.20	1	41.10	41.30	0	9,228	0.00%
2019/04/09	0	0.00	2	41.30	41.30	-2	9,145	-0.02%
2019/04/08	1	41.20	0	0.00	41.30	1	9,098	0.01%
2019/04/03	0	0.00	2	41.18	41.30	-2	9,000	-0.02%
2019/04/02	3	41.20	0	0.00	41.25	3	8,939	0.03%
2019/04/01	0	0.00	3	40.62	40.50	-3	8,800	-0.03%
2019/03/29	2	40.10	3	40.00	40.10	-1	8,582	-0.01%
2019/03/28	2	39.85	3	39.63	39.85	-1	8,537	-0.01%
2019/03/27	1	39.20	0	0.00	39.40	1	8,400	0.01%
2019/03/26	1	39.15	1	39.75	40.00	0	8,306	0.00%
2019/03/25	1	39.10	1	39.50	40.00	0	8,302	0.00%
2019/03/22	23	39.66	5	39.95	39.50	18	8,312	0.22%
2019/03/21	1	39.30	3	39.28	39.50	-2	8,244	-0.02%
2019/03/20	5	37.90	0	0.00	38.00	5	8,073	0.06%
2019/03/18	1	38.20	0	0.00	37.65	1	7,933	0.01%
2019/03/12	0	0.00	2	38.40	38.35	-2	7,498	-0.03%
2019/03/11	0	0.00	1	38.05	37.95	-1	7,762	-0.01%
2019/03/08	1	38.05	0	0.00	38.00	1	7,914	0.01%
2019/03/06	1	38.05	1	38.20	38.40	0	8,188	0.00%
2019/03/05	2	38.05	1	38.25	38.20	1	8,215	0.01%
2019/03/04	3	38.05	12	38.43	38.25	-9	8,420	-0.11%
2019/02/26	0	0.00	2	38.68	38.60	-2	8,290	-0.02%
2019/02/25	1	38.25	0	0.00	37.85	1	8,173	0.01%
2019/02/21	0	0.00	2.1	38.64	38.85	-2.1	8,021	-0.03%
2019/02/20	0	0.00	2	38.00	38.35	-2	7,926	-0.03%
2019/02/19	3	37.47	1	37.85	37.95	2	7,842	0.03%
2019/02/15	0	0.00	2	38.00	37.90	-2	7,906	-0.03%
2019/02/14	0	0.00	1	37.80	38.00	-1	7,890	-0.01%
2019/02/13	1	37.25	3	38.03	38.00	-2	7,854	-0.03%
2019/02/12	0	0.00	4	37.14	37.30	-4	7,742	-0.05%
2019/01/30	0	0.00	2	36.55	36.45	-2	7,672	-0.03%
2019/01/25	0.1	36.00	9	36.11	36.20	-8.9	7,800	-0.11%
2019/01/24	0	0.00	2	35.98	36.00	-2	7,945	-0.03%
2019/01/23	2	35.78	0	0.00	36.00	2	8,101	0.02%
2019/01/21	0	0.00	0.1	35.95	36.15	-0.1	8,631	0.00%
2019/01/18	0	0.00	2	36.03	36.15	-2	8,858	-0.02%
2019/01/15	1	34.90	0.1	35.10	35.05	0.9	9,394	0.01%
2019/01/14	2	34.85	0	0.00	35.05	2	9,407	0.02%
2019/01/11	0	0.00	2	36.00	36.00	-2	9,493	-0.02%
2019/01/10	0	0.00	0.1	35.50	35.60	-0.1	9,389	0.00%
2019/01/09	0	0.00	3	35.17	35.25	-3	9,318	-0.03%
2019/01/07	0.1	34.80	4	34.70	34.85	-3.9	9,327	-0.04%
2019/01/04	0	0.00	1	33.75	33.85	-1	9,340	-0.01%
2019/01/03	0	0.00	2	33.85	33.90	-2	9,553	-0.02%
2018/12/28	0	0.00	10	33.73	33.95	-10	9,772	-0.10%
2018/12/27	0	0.00	1	33.70	33.55	-1	9,866	-0.01%
2018/12/26	2	33.80	2	33.70	33.40	0	9,966	0.00%
2018/12/25	0	0.00	1	33.90	33.80	-1	10,006	-0.01%
2018/12/24	1	34.50	2	34.35	34.50	-1	10,153	-0.01%
2018/12/21	0	0.00	8	34.30	34.40	-8	10,593	-0.08%
2018/12/20	2	34.40	0	0.00	34.30	2	10,769	0.02%
2018/12/18	3	34.60	0	0.00	34.40	3	11,188	0.03%
2018/12/17	4	34.75	1	34.70	34.80	3	11,458	0.03%
2018/12/14	4	33.89	0	0.00	34.00	4	11,563	0.03%
2018/12/12	0	0.00	1	33.20	33.15	-1	11,819	-0.01%
2018/12/11	6	32.94	0	0.00	32.95	6	11,928	0.05%
2018/12/10	1	33.15	0	0.00	33.00	1	12,208	0.01%
2018/12/07	1	33.40	0	0.00	33.50	1	12,491	0.01%
2018/12/04	0	0.00	2	34.00	33.85	-2	13,328	-0.02%
2018/12/03	1	34.40	4	34.48	34.50	-3	13,054	-0.02%
2018/11/30	0	0.00	3	33.45	33.70	-3	12,980	-0.02%
2018/11/29	2	32.83	1	33.20	32.65	1	12,808	0.01%
2018/11/28	0	0.00	2	32.65	33.05	-2	12,834	-0.02%
2018/11/27	8	32.08	0	0.00	32.30	8	12,886	0.06%
2018/11/26	1	33.00	0	0.00	33.05	1	12,862	0.01%
2018/11/23	1	32.50	0	0.00	32.55	1	13,101	0.01%
2018/11/22	1	32.55	0	0.00	32.60	1	13,267	0.01%
2018/11/21	6	32.91	0	0.00	33.00	6	13,322	0.05%
2018/11/20	6	33.25	0	0.00	33.25	6	13,395	0.04%
2018/11/19	2	33.70	0	0.00	33.65	2	13,400	0.01%
2018/11/16	4	33.60	1	33.90	33.95	3	13,464	0.02%
2018/11/15	2	33.20	0	0.00	33.40	2	13,415	0.01%
2018/11/13	10	33.24	2	33.08	33.70	8	13,394	0.06%
2018/11/12	0	0.00	2	33.70	33.70	-2	13,584	-0.01%
2018/11/09	1	32.90	0	0.00	33.05	1	13,652	0.01%
2018/11/07	0	0.00	2	33.43	33.70	-2	14,194	-0.01%
2018/11/05	1	32.70	0	0.00	32.45	1	14,236	0.01%
2018/11/02	2	34.03	2	34.55	34.10	0	14,161	0.00%
2018/10/31	1	32.45	3	32.30	32.75	-2	14,010	-0.01%
2018/10/30	13	31.52	12	31.70	31.70	1	13,873	0.01%
2018/10/29	5	31.31	2	31.60	30.75	3	13,814	0.02%
2018/10/26	3	33.08	2	32.13	32.10	1	13,497	0.01%
2018/10/24	1	33.65	0	0.00	33.55	1	13,288	0.01%
2018/10/23	5	34.31	0	0.00	34.00	5	13,176	0.04%
2018/10/22	4	36.25	0	0.00	36.35	4	12,958	0.03%
2018/10/19	4	36.14	0	0.00	36.25	4	13,203	0.03%
2018/10/17	4	37.96	2	37.55	37.55	2	13,315	0.02%
2018/10/16	2	37.70	0	0.00	37.90	2	13,290	0.02%
2018/10/15	1	38.10	4	38.20	38.10	-3	13,344	-0.02%
2018/10/12	5	38.76	1	38.55	39.00	4	13,399	0.03%
2018/10/11	6	38.33	4	38.25	38.15	2	13,503	0.01%
2018/10/09	2	39.73	4	40.05	39.55	-2	13,264	-0.02%
2018/10/08	1	39.65	1	40.15	39.30	0	13,141	0.00%
2018/10/05	1	39.75	8	40.17	40.15	-7	13,094	-0.05%
2018/10/04	6	39.57	2	39.60	39.70	4	12,987	0.03%
2018/10/03	0	0.00	4	40.70	40.50	-4	12,898	-0.03%
2018/10/01	3	41.47	0	0.00	41.40	3	12,975	0.02%
2018/09/27	6	39.90	20	40.46	40.55	-14	12,655	-0.11%
2018/09/26	1	39.40	0	0.00	39.60	1	12,455	0.01%
2018/09/25	6	39.93	0	0.00	40.00	6	12,385	0.05%
2018/09/21	1	40.00	3	40.85	41.25	-2	12,178	-0.02%
2018/09/19	1	38.20	3	38.25	38.65	-2	11,684	-0.02%
2018/09/18	0	0.00	1	37.30	37.00	-1	11,452	-0.01%
2018/09/17	6	36.44	3	36.65	36.40	3	11,425	0.03%
2018/09/14	4	37.53	2	37.80	37.80	2	11,333	0.02%
2018/09/13	5	36.50	8	36.70	37.00	-3	11,114	-0.03%
2018/09/12	5	35.95	0	0.00	36.10	5	10,921	0.05%
2018/09/11	5	36.07	0	0.00	36.10	5	10,759	0.05%
2018/09/10	3	38.47	5.2	38.36	38.40	-2.2	10,261	-0.02%
2018/09/07	3	39.90	1	40.05	39.90	2	10,150	0.02%
2018/09/06	0	0.00	0.2	39.85	39.90	-0.2	10,134	0.00%
2018/09/05	2.1	40.88	2	41.00	40.45	0.1	10,048	0.00%
2018/09/04	2	40.85	2	41.50	41.10	0	10,051	0.00%
2018/09/03	1	40.80	1.1	40.84	40.80	-0.1	9,914	0.00%
2018/08/31	1	41.75	2.2	41.90	41.85	-1.2	9,866	-0.01%
2018/08/30	9	42.59	4	42.90	41.95	5	9,720	0.05%
2018/08/29	1	44.75	8	45.34	45.40	-7	9,464	-0.07%
2018/08/28	2	44.75	1	45.45	44.85	1	9,363	0.01%
2018/08/27	0.1	45.30	1	45.45	45.50	-0.9	9,384	-0.01%
2018/08/24	2	44.00	0	0.00	44.80	2	9,310	0.02%
2018/08/23	3	45.17	2	44.40	44.50	1	9,581	0.01%
2018/08/22	0	0.00	8	44.68	44.80	-8	9,544	-0.08%
2018/08/21	0.1	44.70	0	0.00	44.85	0.1	9,568	0.00%
2018/08/20	1	43.90	1	44.40	44.35	0	9,518	0.00%
2018/08/17	5.1	44.48	4	44.39	44.25	1.1	9,440	0.01%
2018/08/16	0	0.00	1	42.95	42.80	-1	9,224	-0.01%
2018/08/15	2	42.50	2	42.30	43.50	0	9,180	0.00%
2018/08/14	1.1	43.05	5.1	43.60	44.10	-4	9,033	-0.04%
2018/08/13	0	0.00	5	42.03	42.10	-5	8,677	-0.06%
2018/08/10	0	0.00	1	41.35	41.30	-1	8,668	-0.01%
2018/08/08	1.1	42.33	6	42.13	42.15	-4.9	8,824	-0.06%
2018/08/07	1	41.00	0	0.00	41.10	1	8,774	0.01%
2018/08/06	0	0.00	1	41.15	41.00	-1	8,836	-0.01%
2018/08/03	3	40.60	4.1	40.65	40.80	-1.1	8,786	-0.01%
2018/08/02	4	41.50	0	0.00	41.00	4	8,874	0.05%
2018/08/01	0	0.00	5	41.76	41.40	-5	8,858	-0.06%
2018/07/30	0	0.00	5	41.60	41.50	-5	8,829	-0.06%
2018/07/27	1	40.75	6	40.72	40.60	-5	8,790	-0.06%
2018/07/26	0	0.00	3.2	40.80	41.75	-3.2	8,832	-0.04%
2018/07/24	0.1	39.50	1	39.00	39.70	-0.9	8,702	-0.01%
2018/07/23	0	0.00	1	37.75	38.00	-1	8,617	-0.01%
2018/07/20	0.1	37.80	1.4	37.98	38.00	-1.3	8,755	-0.02%
2018/07/19	0.1	37.55	2	37.68	37.75	-1.9	8,709	-0.02%
2018/07/18	0.1	36.60	3	36.62	36.80	-2.9	8,828	-0.03%
2018/07/17	0.5	35.35	0	0.00	35.60	0.5	8,739	0.01%
2018/07/13	0	0.00	1	36.00	36.00	-1	8,912	-0.01%
2018/07/12	0	0.00	3	35.93	35.70	-3	8,836	-0.03%
2018/07/11	0	0.00	2	35.50	35.55	-2	8,821	-0.02%
2018/07/10	1	35.75	1	36.00	36.10	0	8,773	0.00%
2018/07/09	10	35.05	10	35.40	35.25	0	8,605	0.00%
2018/07/06	0	0.00	1	34.35	34.20	-1	8,492	-0.01%
2018/07/03	0	0.00	3	34.50	34.50	-3	8,446	-0.04%
2018/07/02	0	0.00	6	34.15	34.00	-6	8,281	-0.07%
2018/06/25	3	32.85	0	0.00	32.75	3	7,756	0.04%
2018/06/21	0	0.00	13	33.15	33.25	-13	7,549	-0.17%
2018/06/19	0	0.00	0.1	32.70	32.65	-0.1	7,326	0.00%
2018/06/15	0	0.00	0	33.40	33.45	0	7,222	0.00%
2018/06/14	0	0.00	23	33.50	33.40	-23	7,145	-0.32%
2018/06/13	0	0.00	15	33.60	33.65	-15	7,095	-0.21%
2018/06/08	1	33.70	0	0.00	33.85	1	7,124	0.01%
2018/06/06	0	0.00	0.1	34.05	34.10	-0.1	7,263	0.00%
2018/06/05	3	34.10	0	0.00	34.30	3	7,277	0.04%
2018/06/04	0	0.00	4	34.61	34.65	-4	7,259	-0.06%
2018/06/01	4	32.80	0	0.00	33.25	4	7,139	0.06%
2018/05/30	7	32.46	5.1	32.31	32.80	1.9	6,771	0.03%
2018/05/29	11	32.84	0.2	32.85	32.85	10.8	6,702	0.16%
2018/05/28	0	0.00	0.1	33.30	33.50	-0.1	6,679	0.00%
2018/05/24	1	33.60	2	33.55	33.85	-1	6,729	-0.01%
2018/05/23	4	33.61	5	33.45	33.65	-1	6,696	-0.01%
2018/05/22	2	34.10	0	0.00	34.30	2	6,622	0.03%
2018/05/21	0	0.00	5	35.60	35.25	-5	6,581	-0.08%
2018/05/18	0.1	34.90	26	34.72	35.05	-25.9	6,508	-0.40%
2018/05/17	0.1	34.00	2	34.00	34.10	-1.9	6,387	-0.03%
2018/05/16	5	33.60	181	33.52	33.75	-176	6,223	-2.83%	大賣/鉅額交易
2018/05/15	8	33.18	27	33.22	33.75	-19	6,089	-0.31%
2018/05/14	0.1	33.80	8	33.83	33.95	-7.9	6,106	-0.13%
2018/05/11	7	32.99	0	0.00	33.00	7	6,018	0.12%
2018/05/10	2.1	32.76	14	33.00	33.00	-11.9	6,005	-0.20%
2018/05/09	20	32.00	2	32.55	32.40	18	5,826	0.31%
2018/05/08	0.1	32.30	8	32.31	32.40	-7.9	5,741	-0.14%
2018/05/07	0	0.00	1	31.65	31.50	-1	5,623	-0.02%
2018/05/04	0	0.00	3	31.60	31.65	-3	5,489	-0.05%
2018/05/03	3	30.80	3	31.47	31.00	0	5,440	0.00%
2018/05/02	5.1	32.39	10	32.15	32.05	-4.9	5,299	-0.09%
2018/04/30	2	32.10	0	0.00	31.75	2	5,080	0.04%
2018/04/27	2	31.75	32	31.77	31.75	-30	4,954	-0.61%
2018/04/26	3	31.60	0	0.00	31.30	3	4,875	0.06%
2018/04/25	6	30.50	0	0.00	30.70	6	4,731	0.13%
2018/04/24	2	31.35	4	31.46	30.90	-2	4,645	-0.04%
2018/04/23	1	31.00	19	30.86	30.95	-18	4,479	-0.40%
2018/04/20	180	30.35	4	30.58	30.40	176	4,408	3.99%	大買/鉅額交易
2018/04/19	0	0.00	32.1	30.15	30.15	-32.1	4,378	-0.73%
2018/04/18	0	0.00	1	29.15	29.20	-1	4,376	-0.02%
2018/04/17	3	29.00	10	29.10	29.15	-7	4,558	-0.15%
2018/04/16	2	29.23	0	0.00	29.25	2	4,612	0.04%
2018/04/13	4	29.20	0	0.00	29.15	4	4,755	0.08%
2018/04/12	2	29.30	0	0.00	29.10	2	4,922	0.04%
2018/04/11	5	29.40	6	29.39	29.40	-1	5,031	-0.02%
2018/04/10	1	29.20	0	0.00	29.45	1	5,115	0.02%
2018/04/09	6.1	29.22	65	29.45	29.45	-58.9	5,159	-1.14%
2018/04/03	4	28.15	0	0.00	28.25	4	5,117	0.08%
2018/04/02	3	28.75	8	28.60	28.70	-5	5,156	-0.10%
2018/03/31	1	28.55	0	0.00	28.55	1	5,254	0.02%
2018/03/30	15	28.25	0	0.00	28.35	15	5,255	0.29%
2018/03/26	33	28.50	1	28.55	28.55	32	5,352	0.60%
2018/03/14	0	0.00	10	29.30	29.50	-10	5,498	-0.18%
2018/03/12	0	0.00	22	28.90	29.60	-22	5,416	-0.41%
2018/03/09	1	28.10	1	28.10	28.15	0	5,561	0.00%
2018/03/08	20	27.45	0	0.00	27.45	20	5,519	0.36%
2018/03/07	40	27.63	0	0.00	27.55	40	5,444	0.73%
2018/03/06	1	27.95	1	28.15	27.90	0	5,455	0.00%
2018/03/05	0	0.00	1	27.95	27.90	-1	5,528	-0.02%
2018/03/02	2	27.78	0	0.00	27.90	2	5,519	0.04%
2018/03/01	14	27.84	0	0.00	28.20	14	5,477	0.26%
2018/02/27	2	28.33	0	0.00	28.40	2	5,431	0.04%
2018/02/26	0	0.00	1	28.50	28.35	-1	5,345	-0.02%
2018/02/23	1	28.30	0	0.00	28.40	1	5,287	0.02%
2018/02/22	2	28.00	0	0.00	28.25	2	5,288	0.04%
2018/02/21	12	27.80	0	0.00	28.35	12	5,291	0.23%
2018/02/12	8	27.29	0.3	27.45	27.25	7.7	5,259	0.15%
2018/02/09	2	27.20	0	0.00	27.10	2	5,226	0.04%
2018/02/08	2	27.65	0	0.00	27.70	2	5,165	0.04%
2018/02/07	3	27.70	0	0.00	27.40	3	5,167	0.06%
2018/02/06	1	27.20	0	0.00	27.20	1	5,066	0.02%
2018/02/02	5	29.55	0	0.00	29.50	5	4,830	0.10%
2018/01/31	0	0.00	1	30.30	30.05	-1	4,782	-0.02%
2018/01/29	0	0.00	35	30.29	30.15	-35	4,672	-0.75%
2018/01/26	5	30.10	5	30.35	30.30	0	4,648	0.00%
2018/01/25	0	0.00	35	30.04	30.20	-35	4,599	-0.76%
2018/01/24	1	29.95	0	0.00	30.00	1	4,562	0.02%
2018/01/23	0	0.00	4	30.05	30.20	-4	4,546	-0.09%
2018/01/18	1	30.80	0	0.00	30.75	1	4,385	0.02%
2018/01/17	1	30.90	29	30.57	30.90	-28	4,345	-0.64%
2018/01/15	25	30.27	1	30.35	30.40	24	4,140	0.58%
2018/01/12	3	29.93	8	30.29	30.00	-5	4,067	-0.12%
2018/01/11	28	29.58	2.5	29.97	29.40	25.6	3,921	0.65%
2018/01/10	20	30.58	23	30.47	30.50	-3	3,737	-0.08%
2018/01/09	10	30.58	3	30.47	30.40	7	3,655	0.19%
2018/01/08	8	30.10	10	30.25	30.30	-2	3,520	-0.06%
2018/01/05	21.5	29.18	20	29.13	29.35	1.5	3,339	0.04%
2018/01/03	6	28.18	0	0.00	28.40	6	3,145	0.19%
2018/01/02	5	28.20	0	0.00	28.20	5	3,041	0.16%