亞泥 (1102)-中國信託-永康券商分點個股進出

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

亞泥

(1102)

可現股當沖

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

立即追蹤
本地時間:13:30

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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0.5	43.70	43.70	-0.5	6,994	-0.01%
2024/11/20	1.1	43.86	0	0.00	43.75	1.1	6,994	0.02%
2024/11/19	4	44.08	0	0.00	44.00	4	6,950	0.06%
2024/11/11	0	0.00	1	46.65	46.45	-1	7,177	-0.01%
2024/11/07	0	0.00	3	47.33	47.40	-3	7,262	-0.04%
2024/11/05	0	0.00	4	47.55	47.60	-4	7,396	-0.05%
2024/11/04	0	0.00	4	47.11	47.10	-4	7,530	-0.05%
2024/10/30	0	0.00	0.1	46.75	46.65	-0.1	7,640	0.00%
2024/10/28	0	0.00	4	46.30	46.75	-4	7,907	-0.05%
2024/10/25	0	0.00	20	46.90	46.75	-20	7,949	-0.25%
2024/10/23	0	0.00	10	46.15	46.30	-10	8,106	-0.12%
2024/10/21	10	46.70	2	47.30	47.00	8	8,420	0.10%
2024/10/18	2	47.60	2	47.55	47.60	0	8,768	0.00%
2024/10/17	0	0.00	1	46.60	47.00	-1	9,394	-0.01%
2024/10/16	1	45.70	0.2	45.95	45.70	0.8	9,647	0.01%
2024/10/15	20	46.41	1	45.70	46.55	19	9,707	0.20%
2024/10/14	1	45.90	0	0.00	46.00	1	9,786	0.01%
2024/10/11	0	0.00	5	46.30	46.00	-5	9,926	-0.05%
2024/10/08	0	0.00	2.2	47.12	47.35	-2.2	10,072	-0.02%
2024/10/07	0	0.00	0.4	47.20	47.35	-0.4	10,071	0.00%
2024/10/01	0	0.00	3	47.53	47.45	-3	10,115	-0.03%
2024/09/30	0	0.00	17.5	47.78	47.75	-17.5	10,352	-0.17%
2024/09/27	0.2	46.15	3	46.62	46.65	-2.8	10,509	-0.03%
2024/09/26	0	0.00	4	46.06	46.20	-4	10,585	-0.04%
2024/09/25	1	45.80	5	45.53	45.80	-4	10,445	-0.04%
2024/09/24	0	0.00	2	45.20	45.20	-2	10,327	-0.02%
2024/09/20	0	0.00	2	44.55	45.00	-2	10,412	-0.02%
2024/09/18	0	0.00	3	45.10	44.80	-3	10,747	-0.03%
2024/09/16	0	0.00	1	44.90	45.00	-1	11,008	-0.01%
2024/09/13	0	0.00	1	44.70	44.90	-1	11,217	-0.01%
2024/09/11	4	44.85	0	0.00	44.50	4	11,452	0.03%
2024/09/09	0	0.00	7	44.71	44.75	-7	11,461	-0.06%
2024/09/06	0	0.00	4	44.80	44.95	-4	11,406	-0.04%
2024/09/05	0	0.00	0.2	44.90	44.70	-0.2	11,356	0.00%
2024/09/04	1	43.30	6	44.73	44.30	-5	11,364	-0.04%
2024/09/03	0	0.00	4	45.05	45.10	-4	11,266	-0.04%
2024/09/02	1	44.75	14	44.81	45.15	-13	11,389	-0.11%
2024/08/30	0	0.00	3	44.90	45.10	-3	11,428	-0.03%
2024/08/29	4	44.96	3	44.93	44.90	1	11,392	0.01%
2024/08/28	0	0.00	1	44.80	44.90	-1	11,586	-0.01%
2024/08/27	0	0.00	4	44.45	44.90	-4	11,667	-0.03%
2024/08/26	0	0.00	2	44.83	45.00	-2	11,767	-0.02%
2024/08/23	0	0.00	1.1	44.92	44.95	-1.1	11,621	-0.01%
2024/08/22	0	0.00	3	44.73	44.80	-3	11,644	-0.03%
2024/08/20	0	0.00	2	44.65	44.70	-2	11,630	-0.02%
2024/08/14	0	0.00	6	43.75	44.20	-6	11,617	-0.05%
2024/08/09	0	0.00	1	43.15	43.30	-1	11,769	-0.01%
2024/08/08	4	42.30	5	42.18	42.35	-1	11,781	-0.01%
2024/08/07	1	41.30	0.2	41.40	41.60	0.8	11,985	0.01%
2024/08/06	1	40.90	0	0.00	41.70	1	11,996	0.01%
2024/08/05	5	40.25	1	40.80	40.35	4	11,837	0.03%
2024/08/02	3	40.87	0	0.00	41.45	3	11,774	0.03%
2024/08/01	1	41.10	0	0.00	41.20	1	11,815	0.01%
2024/07/30	0	0.00	2	41.50	41.30	-2	11,630	-0.02%
2024/07/26	4	40.79	1	40.90	41.05	3	11,614	0.03%
2024/07/23	2	40.90	2	40.70	41.20	0	11,571	0.00%
2024/07/22	9	40.48	0	0.00	40.90	9	11,411	0.08%
2024/07/19	10.3	40.77	0	0.00	40.95	10.3	11,270	0.09%
2024/07/18	6	41.13	1	42.05	41.75	5	10,970	0.05%
2024/07/17	1	44.25	0	0.00	44.20	1	10,370	0.01%
2024/07/16	3	45.10	0	0.00	44.80	3	10,141	0.03%
2024/07/15	1.4	45.34	0	0.00	45.45	1.4	9,966	0.01%
2024/07/12	0	0.00	9	45.31	45.70	-9	9,851	-0.09%
2024/07/10	0	0.00	3	44.50	44.40	-3	9,603	-0.03%
2024/07/09	1	44.50	0	0.00	44.55	1	9,543	0.01%
2024/07/08	0.1	44.85	0	0.00	44.70	0.1	9,451	0.00%
2024/07/05	1	44.95	2	45.00	44.75	-1	9,412	-0.01%
2024/07/04	0.1	45.30	24	45.57	45.95	-23.9	9,345	-0.26%
2024/07/03	0	0.00	3	44.87	45.65	-3	9,090	-0.03%
2024/07/01	0	0.00	1	44.30	44.20	-1	8,543	-0.01%
2024/06/28	0	0.00	6	44.05	43.85	-6	8,479	-0.07%
2024/06/27	0	0.00	1	43.45	43.85	-1	8,374	-0.01%
2024/06/25	0	0.00	9	44.18	43.60	-9	8,095	-0.11%
2024/06/24	1	44.50	1	44.85	44.85	0	7,943	0.00%
2024/06/21	0.1	44.45	1	44.35	44.55	-0.9	7,576	-0.01%
2024/06/20	2	43.70	2	44.30	44.30	0	7,212	0.00%
2024/06/19	0	0.00	0.3	42.65	43.15	-0.3	6,997	0.00%
2024/06/14	0.3	41.75	0	0.00	41.80	0.3	6,735	0.00%
2024/06/12	0	0.00	1.5	41.82	41.45	-1.5	6,833	-0.02%
2024/06/11	0	0.00	3	41.80	41.40	-3	6,864	-0.04%
2024/06/07	3	41.12	0	0.00	41.40	3	6,833	0.04%
2024/06/06	6	40.63	2	40.58	40.60	4	6,802	0.06%
2024/06/04	1	41.80	0	0.00	41.20	1	6,668	0.01%
2024/05/31	1.5	41.98	0	0.00	41.55	1.5	6,603	0.02%
2024/05/29	1	42.85	0	0.00	42.80	1	6,264	0.02%
2024/05/28	0	0.00	3	43.67	43.70	-3	6,102	-0.05%
2024/05/27	0	0.00	11	43.69	43.60	-11	6,127	-0.18%
2024/05/23	0	0.00	1	43.90	43.95	-1	6,036	-0.02%
2024/05/22	6.5	44.01	0	0.00	43.90	6.5	5,991	0.11%
2024/05/21	1	44.35	0	0.00	44.60	1	5,902	0.02%
2024/05/20	0	0.00	9	45.42	45.45	-9	5,821	-0.15%
2024/05/17	2	44.85	19	45.16	44.60	-17	5,735	-0.30%
2024/05/16	0	0.00	2.3	45.71	45.75	-2.3	5,597	-0.04%
2024/05/15	0	0.00	8	45.75	45.60	-8	5,397	-0.15%
2024/05/14	0	0.00	5	45.60	45.60	-5	5,340	-0.09%
2024/05/13	0	0.00	3	45.52	45.80	-3	5,256	-0.06%
2024/05/10	0	0.00	17.5	45.12	46.00	-17.5	5,076	-0.34%
2024/05/09	0	0.00	1	44.10	43.45	-1	4,714	-0.02%
2024/05/08	0	0.00	1	43.80	43.90	-1	4,665	-0.02%
2024/05/07	1	44.45	0	0.00	44.20	1	4,625	0.02%
2024/05/06	0	0.00	3	44.43	44.50	-3	4,514	-0.07%
2024/05/03	15	44.05	0	0.00	43.95	15	4,357	0.34%
2024/05/02	1	43.90	2	43.60	43.80	-1	4,276	-0.02%
2024/04/30	0	0.00	2.2	43.70	43.70	-2.2	4,198	-0.05%
2024/04/29	0	0.00	1	43.35	43.60	-1	4,094	-0.02%
2024/04/26	2	43.00	0	0.00	42.75	2	3,985	0.05%
2024/04/24	3	42.60	0	0.00	42.45	3	3,984	0.08%
2024/04/23	0	0.00	2	42.90	42.90	-2	4,026	-0.05%
2024/04/22	4	42.25	2	42.40	42.70	2	4,025	0.05%
2024/04/19	0	0.00	2	41.85	42.00	-2	3,948	-0.05%
2024/04/18	0	0.00	3	41.80	42.15	-3	3,849	-0.08%
2024/04/16	1	41.55	0	0.00	41.40	1	3,746	0.03%
2024/04/15	0	0.00	5	42.20	42.05	-5	3,683	-0.14%
2024/04/12	0	0.00	3	41.85	41.80	-3	3,647	-0.08%
2024/04/11	0	0.00	1	41.80	42.05	-1	3,591	-0.03%
2024/04/10	0	0.00	2	42.45	42.50	-2	3,572	-0.06%
2024/04/09	0	0.00	22.1	41.97	42.00	-22.1	3,578	-0.62%
2024/04/08	4	41.53	13	41.70	41.75	-9	3,611	-0.25%
2024/04/03	2	41.20	0	0.00	41.15	2	3,582	0.06%
2024/04/02	1	41.10	0	0.00	41.10	1	3,547	0.03%
2024/04/01	0	0.00	3	41.35	41.35	-3	3,586	-0.08%
2024/03/29	0	0.00	4	41.30	41.30	-4	3,616	-0.11%
2024/03/28	1	41.00	0	0.00	40.95	1	3,643	0.03%
2024/03/27	2	41.20	0	0.00	41.20	2	3,834	0.05%
2024/03/26	0	0.00	4	41.44	41.60	-4	4,133	-0.10%
2024/03/25	0	41.30	0	0.00	41.30	0	4,416	0.00%
2024/03/22	1	41.20	0	0.00	41.25	1	4,778	0.02%
2024/03/21	4	41.19	1	41.35	41.35	3	5,023	0.06%
2024/03/20	2	40.58	0	0.00	40.70	2	5,232	0.04%
2024/03/19	1	40.55	0	0.00	40.55	1	5,272	0.02%
2024/03/18	1	41.20	0	0.00	41.10	1	5,280	0.02%
2024/03/15	2	40.93	1	41.00	41.10	1	5,298	0.02%
2024/03/14	10	40.90	2	40.95	41.15	8	5,220	0.15%
2024/03/13	1	40.25	1	40.35	40.35	0	5,166	0.00%
2024/03/12	0.3	40.45	13	40.45	40.60	-12.7	5,123	-0.25%
2024/03/11	1	40.30	1	40.40	40.40	0	5,111	0.00%
2024/03/08	3	40.22	2	40.35	40.40	1	5,175	0.02%
2024/03/06	2	40.18	0	0.00	40.00	2	5,185	0.04%
2024/03/05	2.1	40.10	0	0.00	40.05	2.1	5,238	0.04%
2024/03/04	2	40.00	1	40.00	40.05	1	5,249	0.02%
2024/02/29	1	40.25	0	0.00	40.45	1	5,327	0.02%
2024/02/27	2.5	40.09	0	0.00	40.10	2.5	5,286	0.05%
2024/02/26	0	0.00	10	40.15	40.25	-10	5,293	-0.19%
2024/02/23	0	0.00	0	40.20	40.20	0	5,314	0.00%
2024/02/22	1.1	40.25	0	0.00	40.40	1.1	5,391	0.02%
2024/02/19	0	0.00	24.3	40.13	40.15	-24.3	5,608	-0.43%
2024/02/16	1	39.30	0	0.00	39.60	1	5,773	0.02%
2024/02/15	2	39.28	0	0.00	39.20	2	5,825	0.03%
2024/02/05	2	39.80	6	39.52	39.45	-4	5,791	-0.07%
2024/02/01	0	0.00	1	39.90	40.05	-1	5,808	-0.02%
2024/01/30	3.4	39.66	0	0.00	39.80	3.4	5,813	0.06%
2024/01/25	0.4	40.00	0	0.00	40.00	0.4	5,901	0.01%
2024/01/23	1	39.55	1	39.65	39.75	0	5,964	0.00%
2024/01/22	1.3	39.52	0	0.00	39.55	1.3	6,017	0.02%
2024/01/19	3	39.27	0	0.00	39.40	3	6,031	0.05%
2024/01/18	1.1	39.36	0	0.00	39.30	1.1	6,045	0.02%
2024/01/17	2.1	39.56	2	39.70	39.35	0.1	6,033	0.00%
2024/01/15	8	40.69	0	0.00	40.65	8	5,898	0.14%
2024/01/12	2	40.60	0	0.00	40.65	2	5,944	0.03%
2024/01/10	3	40.95	0	0.00	40.70	3	6,318	0.05%
2024/01/08	0	0.00	1	41.50	41.30	-1	6,400	-0.02%
2024/01/04	0	0.00	2	41.18	41.15	-2	6,511	-0.03%
2024/01/03	7	40.69	0	0.00	40.65	7	6,606	0.11%
2023/12/29	0.1	41.20	3	41.33	41.45	-2.9	6,492	-0.04%
2023/12/28	0.2	41.15	0	0.00	41.25	0.2	6,531	0.00%
2023/12/27	0.4	41.25	0	0.00	41.10	0.4	6,539	0.01%
2023/12/26	0.4	40.70	0	0.00	41.10	0.4	6,546	0.01%
2023/12/22	2	40.33	0	0.00	40.25	2	6,520	0.03%
2023/12/21	1	40.30	0	0.00	40.30	1	6,334	0.02%
2023/12/20	4	40.83	1	41.15	40.75	3	6,024	0.05%
2023/12/19	6	41.16	1	41.65	40.80	5	5,703	0.09%
2023/12/18	5	42.15	0	0.00	42.00	5	5,384	0.09%
2023/12/15	0	0.00	10	42.45	42.25	-10	5,127	-0.20%
2023/12/14	0	0.00	4	42.64	42.30	-4	4,873	-0.08%
2023/12/12	0	0.00	3	42.15	42.15	-3	4,768	-0.06%
2023/12/11	0	0.00	7	41.76	41.85	-7	4,741	-0.15%
2023/12/08	1	41.90	1	41.75	41.80	0	4,730	0.00%
2023/12/07	1	41.70	0	0.00	41.60	1	4,710	0.02%
2023/12/06	2	41.65	4	41.90	41.70	-2	4,730	-0.04%
2023/12/05	3	41.73	0	0.00	41.60	3	4,736	0.06%
2023/12/04	0	0.00	4.1	41.80	41.75	-4.1	4,711	-0.09%
2023/12/01	0.5	41.60	0	0.00	41.55	0.5	4,689	0.01%
2023/11/30	3.1	41.76	0	0.00	41.70	3.1	4,668	0.07%
2023/11/29	2	42.10	0	0.00	42.00	2	4,558	0.04%
2023/11/28	0	0.00	4	42.10	42.10	-4	4,567	-0.09%
2023/11/27	0	0.00	8	41.83	41.80	-8	4,574	-0.17%
2023/11/24	2	41.65	0	0.00	41.60	2	4,589	0.04%
2023/11/22	0	0.00	1	41.60	41.60	-1	4,626	-0.02%
2023/11/21	1	41.25	0	0.00	41.70	1	4,655	0.02%
2023/11/20	2	41.38	0.3	41.35	41.35	1.7	4,602	0.04%
2023/11/16	0	0.00	2	41.43	41.50	-2	4,510	-0.04%
2023/11/15	0	0.00	2	41.03	41.05	-2	4,431	-0.05%
2023/11/14	7	40.29	0	0.00	40.10	7	4,281	0.16%
2023/11/13	2.5	40.43	1	40.40	40.55	1.5	4,282	0.04%
2023/11/09	0	0.00	1	40.45	40.40	-1	4,383	-0.02%
2023/11/08	0.5	40.45	1	40.35	40.35	-0.5	4,423	-0.01%
2023/11/07	0	0.00	1	40.35	40.40	-1	4,445	-0.02%
2023/11/06	0	0.00	3	40.35	40.40	-3	4,451	-0.07%
2023/11/03	0	0.00	1	40.20	40.25	-1	4,460	-0.02%
2023/11/02	0.3	40.15	4	40.25	40.00	-3.7	4,497	-0.08%
2023/11/01	1	39.85	0	0.00	40.00	1	4,521	0.02%
2023/10/31	2	39.95	0	0.00	40.00	2	4,651	0.04%
2023/10/30	0.1	39.70	0	0.00	40.10	0.1	4,675	0.00%
2023/10/27	0.5	39.55	0	0.00	39.40	0.5	4,669	0.01%
2023/10/24	2.1	39.14	0	0.00	39.00	2.1	4,872	0.04%
2023/10/20	1	38.90	0	0.00	38.95	1	5,244	0.02%
2023/10/19	2	39.23	0	0.00	39.15	2	5,489	0.04%
2023/10/18	4.1	39.14	0	0.00	39.05	4.1	5,756	0.07%
2023/10/16	0	0.00	2	40.60	40.70	-2	6,404	-0.03%
2023/10/13	2	40.50	3	40.55	40.60	-1	6,512	-0.02%
2023/10/12	0	0.00	2	40.45	40.55	-2	6,549	-0.03%
2023/10/11	1	40.30	0	0.00	40.35	1	6,565	0.02%
2023/10/05	2	39.18	0	0.00	39.35	2	6,550	0.03%
2023/10/04	1	39.00	0	0.00	39.10	1	6,544	0.02%
2023/10/03	26	39.40	0	0.00	39.40	26	6,524	0.40%
2023/10/02	5.1	39.45	0	0.00	39.50	5.1	6,557	0.08%
2023/09/28	1	39.90	0	0.00	39.75	1	6,572	0.02%
2023/09/27	1.1	39.70	0	0.00	39.80	1.1	6,593	0.02%
2023/09/26	4	39.70	0	0.00	39.75	4	6,601	0.06%
2023/09/21	0.3	39.95	0	0.00	39.65	0.3	6,649	0.00%
2023/09/20	2	40.23	0	0.00	40.05	2	6,625	0.03%
2023/09/19	1	40.35	1	40.35	40.30	0	6,627	0.00%
2023/09/18	3	40.20	1	40.20	40.35	2	6,711	0.03%
2023/09/15	1	40.40	0	0.00	40.45	1	6,752	0.01%
2023/09/14	0	0.00	1	40.15	40.25	-1	6,734	-0.01%
2023/09/12	0	0.00	1	39.90	39.95	-1	6,836	-0.01%
2023/09/11	0	0.00	0.1	39.50	39.75	-0.1	6,865	0.00%
2023/09/08	1	39.45	0	0.00	39.55	1	6,889	0.01%
2023/09/07	1	39.60	0	0.00	39.60	1	6,918	0.01%
2023/09/06	5.4	39.86	0	0.00	39.95	5.4	6,878	0.08%
2023/09/05	10	40.10	0	0.00	40.35	10	6,830	0.15%
2023/09/04	0	0.00	3	40.30	40.40	-3	6,866	-0.04%
2023/08/31	0.1	40.10	0	0.00	39.90	0.1	6,904	0.00%
2023/08/30	0.1	40.20	0	0.00	40.20	0.1	6,858	0.00%
2023/08/29	1	39.95	2	40.00	40.10	-1	6,852	-0.01%
2023/08/28	0	0.00	1	39.95	40.00	-1	6,858	-0.01%
2023/08/25	1.1	39.75	0	0.00	39.60	1.1	6,877	0.02%
2023/08/24	0	0.00	5	39.78	39.85	-5	6,873	-0.07%
2023/08/21	0.6	39.62	0	0.00	39.70	0.6	6,952	0.01%
2023/08/18	3	39.10	0	0.00	39.10	3	6,956	0.04%
2023/08/17	17.1	38.88	70	38.91	39.30	-52.9	6,973	-0.76%
2023/08/16	5	39.22	3	39.35	39.25	2	6,944	0.03%
2023/08/15	4.1	39.87	0	0.00	39.80	4.1	6,924	0.06%
2023/08/14	3	40.10	0	0.00	40.45	3	6,912	0.04%
2023/08/10	1	39.90	0	0.00	40.00	1	6,895	0.01%
2023/08/07	3	40.57	0	0.00	40.55	3	6,803	0.04%
2023/08/04	1	40.35	2	40.48	40.55	-1	6,777	-0.01%
2023/08/02	2.1	39.80	0	0.00	39.75	2.1	6,645	0.03%
2023/08/01	0	0.00	20	40.15	40.00	-20	6,630	-0.30%
2023/07/31	21.1	40.09	5	40.17	40.30	16.1	6,594	0.24%
2023/07/28	2.4	40.06	0	0.00	40.10	2.4	6,533	0.04%
2023/07/27	0.2	40.30	0	0.00	40.00	0.2	6,457	0.00%
2023/07/26	1.1	39.48	2	39.95	40.10	-0.9	6,364	-0.01%
2023/07/25	17.1	38.76	3	38.95	39.00	14.1	6,194	0.23%
2023/07/24	20.2	38.54	0	0.00	38.20	20.2	5,957	0.34%
2023/07/21	61.1	39.77	2	39.78	39.15	59.1	5,687	1.04%
2023/07/20	42.8	40.64	0	0.00	40.50	42.8	5,406	0.79%
2023/07/19	5	43.79	0	0.00	44.80	5	4,905	0.10%
2023/07/18	1	43.90	0	0.00	43.80	1	4,506	0.02%
2023/07/17	0	44.00	0	0.00	43.90	0	4,362	0.00%
2023/07/14	3	43.87	0	0.00	43.90	3	4,331	0.07%
2023/07/12	3	43.93	0	0.00	43.95	3	4,234	0.07%
2023/07/11	0.6	44.20	0	0.00	43.90	0.6	4,244	0.01%
2023/07/10	3	43.75	0	0.00	43.85	3	4,253	0.07%
2023/07/07	4.1	43.51	3	44.10	43.95	1.1	4,262	0.03%
2023/07/06	3	44.25	0	0.00	44.10	3	4,269	0.07%
2023/07/05	0.1	44.80	0	0.00	44.70	0.1	4,219	0.00%
2023/07/04	0	0.00	3	44.40	44.60	-3	4,168	-0.07%
2023/07/03	0	0.00	16	44.50	44.60	-16	4,158	-0.38%
2023/06/30	1.1	44.35	0.5	44.60	44.40	0.6	4,174	0.01%
2023/06/28	3	44.48	0	0.00	44.60	3	4,159	0.07%
2023/06/26	2	44.20	1	44.65	44.60	1	4,172	0.02%
2023/06/21	1	44.00	0	0.00	44.20	1	4,105	0.02%
2023/06/20	0.1	44.30	1	44.25	44.10	-0.9	4,077	-0.02%
2023/06/07	0	0.00	5	44.55	44.40	-5	4,153	-0.12%
2023/06/06	0	0.00	2	44.60	44.60	-2	4,132	-0.05%
2023/05/31	1	43.95	1	44.30	43.95	0	4,293	0.00%
2023/05/30	1.1	44.10	1	44.05	44.05	0.1	4,255	0.00%
2023/05/29	0.1	43.89	1	44.00	43.85	-0.9	4,269	-0.02%
2023/05/26	0	43.95	0	0.00	43.90	0	4,300	0.00%
2023/05/25	0	44.35	0	0.00	44.00	0	4,313	0.00%
2023/05/23	0	0.00	1	44.65	44.65	-1	4,285	-0.02%
2023/05/19	0	0.00	4	44.39	44.50	-4	4,313	-0.09%
2023/05/17	0	0.00	1	44.40	44.35	-1	4,286	-0.02%
2023/05/15	2	43.78	1	44.00	44.25	1	4,280	0.02%
2023/05/12	0.4	43.90	0	0.00	43.95	0.4	4,311	0.01%
2023/05/11	0.4	43.90	0	0.00	43.85	0.4	4,290	0.01%
2023/05/10	0	44.50	0	0.00	44.15	0	4,282	0.00%
2023/05/09	0.1	44.40	0	0.00	44.45	0.1	4,258	0.00%
2023/05/08	1	44.15	0	0.00	44.50	1	4,277	0.02%
2023/05/05	0.1	44.40	0	0.00	44.25	0.1	4,236	0.00%
2023/05/03	0	0.00	4	44.30	44.15	-4	4,269	-0.09%
2023/05/02	0.1	43.95	0	0.00	44.25	0.1	4,341	0.00%
2023/04/25	0	43.90	0	0.00	43.95	0	4,484	0.00%
2023/04/21	3	43.83	0	0.00	43.80	3	4,388	0.07%
2023/04/20	0	0.00	2	43.30	43.50	-2	4,401	-0.05%
2023/04/14	1	43.65	0	0.00	43.65	1	4,455	0.02%
2023/04/13	2	43.75	0	0.00	43.70	2	4,450	0.04%
2023/04/11	2	44.05	1	44.00	44.10	1	4,439	0.02%
2023/04/10	0	43.50	0	0.00	43.60	0	4,400	0.00%
2023/04/07	1	43.30	0	0.00	43.25	1	4,406	0.02%
2023/04/06	0.2	43.37	0	0.00	43.40	0.2	4,417	0.00%
2023/03/30	5.1	43.01	0	0.00	43.20	5.1	4,966	0.10%
2023/03/28	0	0.00	10	43.15	43.10	-10	5,913	-0.17%
2023/03/23	10	42.90	0	0.00	43.00	10	7,009	0.14%
2023/03/16	0	0.00	1	42.95	43.00	-1	7,078	-0.01%
2023/03/15	0	0.00	4	43.00	42.95	-4	7,080	-0.06%
2023/03/14	0.5	42.60	0	0.00	42.60	0.5	7,079	0.01%
2023/03/10	5.1	43.00	0	0.00	42.85	5.1	7,074	0.07%
2023/03/09	2	43.20	2	43.30	43.25	0	7,136	0.00%
2023/03/08	5	43.05	8	43.29	43.25	-3	7,175	-0.04%
2023/03/07	0.1	44.50	0	0.00	44.55	0.1	7,054	0.00%
2023/03/06	0.1	44.50	1	44.60	44.50	-1	7,091	-0.01%
2023/03/02	1	43.70	0	0.00	44.20	1	7,104	0.01%
2023/03/01	0	0.00	1	44.20	44.10	-1	7,089	-0.01%
2023/02/24	0	0.00	1	44.50	44.75	-1	7,063	-0.01%
2023/02/23	0	0.00	1	44.65	44.50	-1	7,026	-0.01%
2023/02/22	1	43.75	0	0.00	44.00	1	7,021	0.01%
2023/02/21	0	0.00	6	43.68	44.00	-6	7,077	-0.08%
2023/02/20	5	43.75	6.2	43.70	43.75	-1.2	7,107	-0.02%
2023/02/17	0	0.00	1	42.75	42.85	-1	7,081	-0.01%
2023/02/16	0	0.00	3	42.50	42.55	-3	7,193	-0.04%
2023/02/15	2	42.25	0	0.00	42.15	2	7,233	0.03%
2023/02/14	0.4	42.35	0	0.00	42.25	0.4	7,201	0.01%
2023/02/08	0.4	42.25	0	0.00	42.30	0.4	7,230	0.01%
2023/02/06	0.2	42.37	7	42.16	42.00	-6.9	7,251	-0.09%
2023/02/02	1	42.50	0	0.00	42.45	1	7,240	0.01%
2023/02/01	1	42.55	0	0.00	42.65	1	7,219	0.01%
2023/01/31	0.2	42.25	0	0.00	42.15	0.2	7,253	0.00%
2023/01/30	0.1	42.95	1	42.95	42.95	-0.9	7,195	-0.01%
2023/01/16	0	0.00	13	42.61	42.60	-13	7,080	-0.18%
2023/01/13	0	42.15	0	0.00	42.15	0	7,047	0.00%
2023/01/12	7	42.00	0	0.00	41.95	7	7,200	0.10%
2023/01/09	0	0.00	1	41.80	41.80	-1	7,539	-0.01%
2023/01/05	0.1	41.15	0	0.00	41.10	0.1	7,569	0.00%
2023/01/03	0.1	40.75	0	0.00	40.60	0.1	7,644	0.00%
2022/12/30	0.1	40.90	0	0.00	41.00	0.1	7,646	0.00%
2022/12/29	1	40.50	0	0.00	40.80	1	7,691	0.01%
2022/12/26	0.4	41.50	0	0.00	41.50	0.4	7,815	0.00%
2022/12/22	0	40.80	2	41.50	41.45	-2	8,088	-0.02%
2022/12/20	1	40.80	0	0.00	40.90	1	7,354	0.01%
2022/12/19	0	41.40	0	0.00	41.30	0	7,031	0.00%
2022/12/16	1.4	40.51	0	0.00	41.90	1.4	6,678	0.02%
2022/12/15	1	41.00	0	0.00	40.95	1	6,245	0.02%
2022/12/13	2	41.08	0	0.00	41.15	2	6,429	0.03%
2022/12/12	0	41.20	0.1	41.45	41.25	-0.1	6,475	0.00%
2022/12/09	0	41.35	0	0.00	41.35	0	6,702	0.00%
2022/12/07	0	0.00	0.1	41.20	40.90	-0.1	6,842	0.00%
2022/12/06	0	0.00	1	40.95	41.25	-1	6,911	-0.01%
2022/12/05	1.1	41.15	0	0.00	41.20	1.1	6,924	0.02%
2022/12/01	2.2	40.68	0	0.00	40.80	2.2	6,996	0.03%
2022/11/30	0.1	40.90	5	40.80	41.30	-4.9	7,043	-0.07%
2022/11/29	0.4	40.36	0	0.00	41.05	0.4	7,117	0.01%
2022/11/28	0	40.80	0	0.00	40.45	0	7,129	0.00%
2022/11/25	2	40.85	1	41.00	40.95	1	7,193	0.01%
2022/11/17	0	0.00	1	41.50	41.45	-1	7,324	-0.01%
2022/11/15	0	0.00	1	40.45	40.75	-1	7,234	-0.01%
2022/11/11	2.1	38.99	3	39.02	39.05	-0.9	7,144	-0.01%
2022/11/10	2	38.70	0	0.00	38.55	2	7,136	0.03%
2022/11/09	1	38.15	1	38.50	38.50	0	7,194	0.00%
2022/11/08	1	37.95	1	38.00	37.95	0	7,211	0.00%
2022/11/07	0.3	37.71	1	37.65	37.60	-0.7	7,222	-0.01%
2022/11/04	0	0.00	3	37.00	37.45	-3	7,319	-0.04%
2022/11/03	1	36.75	1	37.30	37.30	0	7,296	0.00%
2022/11/02	1	37.45	0	0.00	37.50	1	7,279	0.01%
2022/11/01	2	37.25	0	0.00	37.55	2	7,264	0.03%
2022/10/31	0.1	37.40	0	0.00	37.30	0.1	7,299	0.00%
2022/10/28	0	37.55	0	0.00	37.10	0	7,370	0.00%
2022/10/27	3	37.65	0	0.00	37.25	3	7,398	0.04%
2022/10/25	2.3	37.18	0	0.00	37.15	2.3	7,472	0.03%
2022/10/21	1	37.49	0	0.00	37.50	1	7,832	0.01%
2022/10/20	3.1	37.12	0	0.00	37.10	3.1	8,030	0.04%
2022/10/19	0	0.00	7	38.55	37.95	-7	7,982	-0.09%
2022/10/18	3	37.58	0	0.00	37.70	3	8,056	0.04%
2022/10/17	0	0.00	4	38.05	38.00	-4	8,044	-0.05%
2022/10/14	0	38.80	0	0.00	38.45	0	8,050	0.00%
2022/10/13	1	38.75	0	0.00	38.70	1	8,129	0.01%
2022/10/11	0.2	39.60	0	0.00	39.70	0.2	8,320	0.00%
2022/10/06	0	40.00	0	0.00	40.15	0	8,382	0.00%
2022/10/05	0.1	39.99	0	0.00	39.80	0.1	8,404	0.00%
2022/10/04	1	39.60	0	0.00	39.40	1	8,375	0.01%
2022/09/30	1.5	39.62	0	0.00	39.40	1.5	8,299	0.02%
2022/09/29	1.1	39.81	0	0.00	40.05	1.1	8,225	0.01%
2022/09/28	4	40.22	0	0.00	39.90	4	8,058	0.05%
2022/09/27	2.1	40.95	0	0.00	40.75	2.1	7,975	0.03%
2022/09/26	3	41.40	1	41.60	40.95	2	7,925	0.03%
2022/09/23	0.3	42.63	0	0.00	42.35	0.3	7,903	0.00%
2022/09/22	2	43.05	0	0.00	43.85	2	7,862	0.03%
2022/09/21	0	43.85	0	0.00	43.85	0	7,700	0.00%
2022/09/20	2	44.10	1	44.20	43.95	1	7,532	0.01%
2022/09/15	0.5	44.65	2	44.75	44.85	-1.5	7,214	-0.02%
2022/09/14	0	0.00	2	44.60	44.30	-2	7,263	-0.03%
2022/09/13	3	44.08	1.7	44.13	44.45	1.4	7,393	0.02%
2022/09/07	11	43.11	3	43.05	43.75	8	7,844	0.10%
2022/09/06	3	43.35	6	43.04	43.45	-3	7,791	-0.04%
2022/09/05	0.1	42.95	2	43.00	42.65	-2	7,654	-0.03%
2022/09/02	5	42.24	0	0.00	42.30	5	7,556	0.07%
2022/08/30	0.1	42.60	1	42.65	42.45	-0.9	7,379	-0.01%
2022/08/26	0	0.00	1	42.60	42.80	-1	7,366	-0.01%
2022/08/25	2	42.50	0	0.00	42.65	2	7,355	0.03%
2022/08/17	0.2	42.50	1	42.80	42.80	-0.9	7,330	-0.01%
2022/08/16	0	0.00	1	42.40	42.40	-1	7,294	-0.01%
2022/08/15	0.1	42.05	5	42.00	42.25	-4.9	7,270	-0.07%
2022/08/12	1.1	41.87	0	0.00	41.95	1.1	7,241	0.02%
2022/08/11	1	41.30	4.4	42.00	42.25	-3.4	7,283	-0.05%
2022/08/10	9.4	40.97	0	0.00	41.00	9.4	7,214	0.13%
2022/08/05	1.1	40.91	0	0.00	40.95	1.1	7,311	0.01%
2022/08/04	1.5	41.23	0	0.00	40.70	1.5	7,332	0.02%
2022/08/03	2	41.23	3	41.20	41.45	-1	7,299	-0.01%
2022/08/02	3	41.08	0	0.00	41.40	3	7,281	0.04%
2022/08/01	1	41.37	0	0.00	41.35	1	7,234	0.01%
2022/07/29	4	40.99	10	41.10	41.45	-6	7,210	-0.08%
2022/07/28	20	40.53	0	0.00	40.50	20	7,044	0.28%
2022/07/27	0	0.00	14	44.55	44.45	-14	6,806	-0.21%
2022/07/26	0	0.00	1	44.65	44.65	-1	6,605	-0.02%
2022/07/25	1	44.55	1	44.90	44.90	0	6,528	0.00%
2022/07/22	2	44.35	1	44.50	44.85	1	6,469	0.02%
2022/07/19	0	0.00	6	44.30	44.10	-6	6,176	-0.10%
2022/07/18	0	42.90	0	0.00	43.95	0	6,026	0.00%
2022/07/15	1	43.30	4	43.15	43.00	-3	5,991	-0.05%
2022/07/14	5	44.12	0	0.00	44.15	5	5,924	0.08%
2022/07/11	1	43.80	0	0.00	44.05	1	5,858	0.02%
2022/07/08	1	43.75	2	43.75	43.85	-1	5,876	-0.02%
2022/07/07	1	43.90	0	0.00	43.85	1	5,874	0.02%
2022/07/06	0	44.25	0	0.00	44.10	0	5,892	0.00%
2022/07/05	0.1	44.25	5	44.10	44.30	-5	5,883	-0.08%
2022/07/01	0	0.00	5.5	44.10	44.20	-5.5	5,772	-0.10%
2022/06/30	1	43.70	0	0.00	43.80	1	5,702	0.02%
2022/06/21	1	43.05	0	0.00	43.05	1	5,378	0.02%
2022/06/17	2	42.40	0	0.00	43.45	2	4,975	0.04%
2022/06/16	5	43.36	0	0.00	43.10	5	4,694	0.11%
2022/06/15	2	43.38	1	43.25	43.30	1	4,782	0.02%
2022/06/13	3	43.60	0	0.00	43.70	3	4,849	0.06%
2022/06/09	1	44.40	0	0.00	44.65	1	4,884	0.02%
2022/06/07	4	44.20	0	0.00	44.20	4	4,936	0.08%
2022/06/06	0.1	44.55	0	0.00	44.35	0.1	4,980	0.00%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/30	0	0.00	4	45.55	45.50	-4	5,005	-0.08%
2022/05/27	0	0.00	2	45.05	45.20	-2	4,988	-0.04%
2022/05/26	2	44.83	1	44.80	44.50	1	5,028	0.02%
2022/05/25	4	44.05	0	0.00	44.75	4	5,121	0.08%
2022/05/24	4	44.25	0	0.00	44.00	4	5,152	0.08%
2022/05/23	0	44.20	0	0.00	44.40	0	5,157	0.00%
2022/05/19	2	43.45	0	0.00	43.65	2	5,152	0.04%
2022/05/17	1	44.85	1	45.25	44.75	0	5,056	0.00%
2022/05/16	2	44.85	0	0.00	44.95	2	5,041	0.04%
2022/05/13	3	44.85	2	44.93	45.05	1	5,021	0.02%
2022/05/12	2.5	44.72	3	44.55	44.40	-0.5	5,005	-0.01%
2022/05/11	1	45.60	0	0.00	45.30	1	4,990	0.02%
2022/05/10	1	46.10	0	0.00	46.15	1	4,974	0.02%
2022/05/09	2	46.38	0	0.00	46.30	2	4,999	0.04%
2022/05/06	0	47.20	1	47.05	47.20	-1	5,016	-0.02%
2022/05/05	1.1	47.45	0	0.00	47.45	1.1	5,076	0.02%
2022/05/04	2	47.55	0	0.00	47.45	2	5,089	0.04%
2022/05/03	0	47.55	0	0.00	47.50	0	5,156	0.00%
2022/04/28	0	0.00	3	47.88	48.00	-3	5,155	-0.06%
2022/04/27	0.3	47.05	1.1	46.92	47.10	-0.8	5,045	-0.02%
2022/04/25	0	0.00	4	46.85	46.90	-4	5,021	-0.08%
2022/04/21	0	0.00	1	47.80	47.70	-1	4,967	-0.02%
2022/04/20	2.2	47.05	8	47.14	47.35	-5.8	4,918	-0.12%
2022/04/19	0	0.00	7	46.84	46.95	-7	4,868	-0.14%
2022/04/18	2	46.43	4	46.53	46.55	-2	4,870	-0.04%
2022/04/15	3	46.83	1	47.00	46.90	2	4,815	0.04%
2022/04/14	1	47.25	1	47.20	47.20	0	4,803	0.00%
2022/04/13	1	47.20	5	47.36	47.50	-4	4,793	-0.08%
2022/04/12	9	47.41	2	47.50	47.20	7	4,759	0.15%
2022/04/11	4	47.50	0	0.00	47.60	4	4,721	0.08%
2022/04/08	4	47.90	1	47.90	47.80	3	4,698	0.06%
2022/04/07	3	47.95	0	0.00	47.95	3	4,687	0.06%
2022/04/06	1	47.70	6	48.41	48.45	-5	4,635	-0.11%
2022/04/01	0	0.00	1	48.00	48.00	-1	4,572	-0.02%
2022/03/31	0	0.00	2	48.60	48.60	-2	4,523	-0.04%
2022/03/30	4	48.44	0	0.00	48.50	4	4,484	0.09%
2022/03/29	1	48.40	2	48.40	48.40	-1	4,595	-0.02%
2022/03/28	1	48.00	0.5	48.00	48.10	0.5	4,740	0.01%
2022/03/25	1	48.10	0	0.00	48.25	1	4,870	0.02%
2022/03/24	0	0.00	2	48.00	48.45	-2	5,077	-0.04%
2022/03/23	0	0.00	1	48.20	48.10	-1	5,547	-0.02%
2022/03/22	1	48.20	15.1	48.10	48.30	-14.1	5,665	-0.25%
2022/03/21	0.4	48.10	1	48.15	48.25	-0.7	5,666	-0.01%
2022/03/18	6	48.07	3	48.07	47.90	3	5,639	0.05%
2022/03/17	4	47.83	7	48.02	48.00	-3	5,546	-0.05%
2022/03/16	4	47.30	10	47.29	47.60	-6	5,446	-0.11%
2022/03/15	1	47.15	5.2	46.89	47.30	-4.2	5,432	-0.08%
2022/03/14	2	47.08	5	47.10	47.20	-3	5,397	-0.06%
2022/03/11	0	0.00	1	46.65	46.70	-1	5,384	-0.02%
2022/03/10	2	46.45	3	46.38	46.45	-1	5,401	-0.02%
2022/03/09	5	45.79	1	45.75	45.95	4	5,381	0.07%
2022/03/08	3	44.83	7	44.90	44.85	-4	5,397	-0.07%
2022/03/07	1	45.05	5	45.45	45.50	-4	5,444	-0.07%
2022/03/04	1	45.85	0	0.00	46.00	1	5,677	0.02%
2022/03/01	0	0.00	1	46.10	46.10	-1	6,284	-0.02%
2022/02/25	1	45.10	0	0.00	45.10	1	6,461	0.02%
2022/02/24	2	45.40	5	45.46	45.55	-3	6,645	-0.05%
2022/02/23	0.3	45.90	0	0.00	45.90	0.3	6,620	0.00%
2022/02/22	0	45.75	2	45.70	45.75	-2	6,639	-0.03%
2022/02/21	0	0.00	10	45.80	45.95	-10	6,681	-0.15%
2022/02/18	0.5	45.65	1	45.45	45.75	-0.5	6,713	-0.01%
2022/02/17	0	0.00	7	45.69	45.70	-7	6,763	-0.10%
2022/02/15	1	45.10	0.5	45.25	45.00	0.5	6,848	0.01%
2022/02/14	1	45.15	4	45.13	45.30	-3	6,887	-0.04%
2022/02/11	3	45.20	1.2	45.26	45.50	1.8	6,892	0.03%
2022/02/10	2	45.05	3	45.15	45.30	-1	6,861	-0.01%
2022/02/08	4	44.90	0	0.00	44.75	4	6,837	0.06%
2022/02/07	0	0.00	3	44.60	44.80	-3	6,799	-0.04%
2022/01/25	4	43.98	0	0.00	44.15	4	6,725	0.06%
2022/01/24	0	0.00	6	44.37	44.65	-6	6,700	-0.09%
2022/01/21	0.4	44.40	0	0.00	44.50	0.4	6,705	0.01%
2022/01/19	1	44.40	0	0.00	44.40	1	6,741	0.01%
2022/01/18	1	44.65	0	0.00	44.55	1	6,782	0.01%
2022/01/14	0	0.00	1	44.50	44.60	-1	6,841	-0.01%
2022/01/13	0	0.00	0	44.50	44.40	0	6,928	0.00%
2022/01/12	0	0.00	1	44.25	44.40	-1	6,982	-0.01%
2022/01/11	4	44.25	0	0.00	44.35	4	7,034	0.06%
2022/01/10	1	44.30	0	0.00	44.30	1	7,035	0.01%
2022/01/07	1	44.20	2	44.15	44.30	-1	7,076	-0.01%
2022/01/06	4	43.85	1	44.00	44.10	3	7,082	0.04%
2022/01/05	0	43.75	0	0.00	43.90	0	7,110	0.00%
2022/01/04	6	43.80	0	0.00	43.80	6	7,165	0.08%
2022/01/03	5	43.91	5	44.00	44.00	0	7,163	0.00%
2021/12/30	0.5	44.25	5	44.20	44.30	-4.5	7,237	-0.06%
2021/12/28	2	44.10	4	44.10	44.20	-2	7,408	-0.03%
2021/12/27	1	44.10	0	0.00	44.15	1	7,488	0.01%
2021/12/24	1	44.20	2	44.23	44.25	-1	7,594	-0.01%
2021/12/23	0	0.00	3.5	44.20	44.30	-3.5	7,666	-0.05%
2021/12/21	4	43.63	0.5	43.80	43.75	3.5	7,525	0.05%
2021/12/20	1.1	43.63	21	43.64	43.40	-19.9	7,443	-0.27%
2021/12/17	2	42.98	4.6	43.32	42.95	-2.6	7,317	-0.04%
2021/12/16	3.3	42.80	3	42.80	42.95	0.3	6,964	0.00%
2021/12/15	1	43.35	0	43.40	43.40	1	7,026	0.01%
2021/12/14	3.4	43.01	0	0.00	43.05	3.4	7,593	0.04%
2021/12/13	3.5	43.11	0	0.00	43.00	3.5	7,641	0.05%
2021/12/10	2	43.45	28	43.49	43.45	-26	7,685	-0.34%
2021/12/09	10	43.40	32	43.45	43.50	-22	7,821	-0.28%
2021/12/08	13	43.42	10	43.50	43.50	3	7,912	0.04%
2021/12/07	1	43.20	2	43.25	43.25	-1	7,889	-0.01%
2021/12/06	4	42.84	1	42.95	43.15	3	7,900	0.04%
2021/12/03	1	42.85	1	42.80	42.75	0	7,906	0.00%
2021/12/02	18	42.20	25	42.20	42.40	-7	7,916	-0.09%
2021/12/01	13.1	42.21	0	0.00	42.35	13.1	7,893	0.17%
2021/11/30	10.5	42.30	2	42.95	42.00	8.5	7,801	0.11%
2021/11/29	10.1	42.27	6	42.46	42.45	4.1	7,648	0.05%
2021/11/26	13.1	42.47	10	42.25	42.25	3.1	7,690	0.04%
2021/11/25	51.2	42.57	20	42.40	42.35	31.2	7,640	0.41%
2021/11/24	46	43.48	64	43.30	43.35	-18	7,303	-0.25%
2021/11/23	19.5	43.88	0	0.00	44.10	19.5	7,119	0.27%
2021/11/22	9	45.01	16	44.84	44.70	-7	6,948	-0.10%
2021/11/19	3	44.90	0	0.00	45.05	3	6,982	0.04%
2021/11/18	8	44.71	0	0.00	44.70	8	6,995	0.11%
2021/11/17	1	44.80	1	44.90	44.90	0	6,971	0.00%
2021/11/16	2	45.10	0	0.00	45.10	2	7,035	0.03%
2021/11/15	13	45.30	3	45.70	45.25	10	7,160	0.14%
2021/11/12	1	45.35	0	0.00	45.55	1	7,296	0.01%
2021/11/11	10	45.08	10	45.10	45.30	0	7,452	0.00%
2021/11/09	0.3	44.80	0	0.00	44.80	0.3	7,684	0.00%
2021/11/08	3	44.70	0	0.00	44.90	3	7,761	0.04%
2021/11/05	1.4	44.39	1	44.30	44.80	0.4	7,880	0.01%
2021/11/04	1.4	44.50	0	0.00	44.50	1.4	7,989	0.02%
2021/11/03	1	44.55	1	44.45	44.50	0	8,274	0.00%
2021/11/01	1	44.25	4	44.13	44.20	-3	9,889	-0.03%
2021/10/29	8	44.30	0	0.00	44.30	8	10,272	0.08%
2021/10/28	1	44.30	0	0.00	44.35	1	10,635	0.01%
2021/10/27	15.1	44.37	1	44.25	44.30	14.1	10,946	0.13%
2021/10/26	7	44.69	0	0.00	44.50	7	11,126	0.06%
2021/10/25	4	44.71	0	0.00	44.60	4	11,240	0.04%
2021/10/21	1.1	44.62	0	0.00	44.60	1.1	11,537	0.01%
2021/10/20	14	44.81	3.4	44.81	44.75	10.7	11,540	0.09%
2021/10/19	2	45.25	0	0.00	45.15	2	11,564	0.02%
2021/10/15	3	45.42	0	0.00	45.50	3	11,647	0.03%
2021/10/14	0	0.00	2	45.45	45.35	-2	11,653	-0.02%
2021/10/13	60	45.52	0	0.00	45.40	60	11,712	0.51%
2021/10/12	1	45.30	1	45.20	45.45	0	11,714	0.00%
2021/10/08	4	45.80	0	0.00	45.85	4	11,754	0.03%
2021/10/07	0	0.00	7	45.77	45.80	-7	11,867	-0.06%
2021/10/06	1	45.55	2	45.53	45.65	-1	11,943	-0.01%
2021/10/05	7.6	45.21	0	0.00	45.30	7.6	11,992	0.06%
2021/10/04	0.9	45.54	2	45.48	45.45	-1.2	12,199	-0.01%
2021/10/01	1	45.00	1	45.20	45.35	0	12,505	0.00%
2021/09/30	8	45.58	0	0.00	45.60	8	12,648	0.06%
2021/09/28	1.2	46.09	2	46.23	46.35	-0.9	12,739	-0.01%
2021/09/27	1	46.00	16	46.48	46.45	-15	12,777	-0.12%
2021/09/24	7.1	46.43	51	46.65	46.45	-43.9	12,781	-0.34%
2021/09/23	2.1	46.05	0	0.00	46.15	2.1	12,802	0.02%
2021/09/22	1	44.85	32.4	44.54	45.60	-31.4	12,728	-0.25%
2021/09/17	7.2	45.16	32.5	45.28	45.00	-25.3	12,631	-0.20%
2021/09/16	2	46.20	0	0.00	46.50	2	12,156	0.02%
2021/09/15	4.1	46.12	5	46.25	46.35	-0.9	12,235	-0.01%
2021/09/14	7.2	46.34	8	46.48	46.50	-0.8	12,364	-0.01%
2021/09/13	2	45.73	1	45.45	45.90	1	12,543	0.01%
2021/09/09	11.1	44.26	0	0.00	44.35	11.1	12,815	0.09%
2021/09/08	3.4	44.68	0	0.00	44.75	3.4	12,843	0.03%
2021/09/07	1	45.00	1	45.10	45.15	0	12,851	0.00%
2021/09/06	5	44.91	3	44.87	44.90	2	12,856	0.02%
2021/09/03	4	45.04	0	0.00	45.10	4	12,872	0.03%
2021/09/02	6	45.11	0	0.00	44.85	6	12,909	0.05%
2021/09/01	3.3	45.13	0	0.00	45.65	3.3	12,873	0.03%
2021/08/31	30	44.50	9	44.74	44.90	21	12,807	0.16%
2021/08/30	3.1	44.48	0	0.00	44.70	3.1	12,887	0.02%
2021/08/27	4	43.99	0	0.00	44.20	4	12,958	0.03%
2021/08/26	19	43.76	0	0.00	43.65	19	13,077	0.15%
2021/08/24	1.4	43.69	0.5	43.70	43.80	0.9	13,181	0.01%
2021/08/23	4	43.81	5	43.83	43.60	-1	13,450	-0.01%
2021/08/20	7.6	43.27	0	0.00	43.00	7.6	13,560	0.06%
2021/08/19	9	43.57	0	0.00	43.35	9	13,576	0.07%
2021/08/18	2.4	44.05	2	43.55	44.10	0.4	13,481	0.00%
2021/08/17	8.5	43.90	3	43.80	43.75	5.5	13,358	0.04%
2021/08/16	25.2	44.88	4	44.89	44.60	21.2	13,185	0.16%
2021/08/13	0.2	45.78	1	45.60	45.60	-0.8	13,220	-0.01%
2021/08/12	9.4	45.68	0	0.00	45.75	9.4	13,236	0.07%
2021/08/11	13	45.70	6	45.56	45.60	7	13,278	0.05%
2021/08/10	3.4	45.65	1	45.55	45.55	2.4	13,322	0.02%
2021/08/09	9.2	45.65	0	0.00	45.85	9.2	13,401	0.07%
2021/08/06	59.1	46.24	0	0.00	46.05	59.1	13,317	0.44%
2021/08/05	140.7	46.31	100	46.65	46.35	40.7	13,269	0.31%	大買/
2021/08/04	24	52.02	0	0.00	51.90	24	12,479	0.19%
2021/08/03	0	0.00	4	51.98	52.10	-4	12,408	-0.03%
2021/08/02	9	51.69	0	0.00	51.80	9	12,169	0.07%
2021/07/30	23	51.98	0	0.00	51.80	23	11,948	0.19%
2021/07/29	0	0.00	1	52.30	52.40	-1	11,920	-0.01%
2021/07/27	1	53.00	3	52.90	53.00	-2	11,895	-0.02%
2021/07/26	6	53.42	1	53.30	53.10	5	11,977	0.04%
2021/07/23	0	0.00	6	52.48	52.80	-6	12,029	-0.05%
2021/07/22	0	0.00	5	52.30	52.20	-5	12,113	-0.04%
2021/07/21	0	0.00	2	52.25	52.50	-2	12,201	-0.02%
2021/07/20	1	52.00	1	52.20	52.00	0	12,290	0.00%
2021/07/16	1	51.90	0	0.00	52.00	1	13,083	0.01%
2021/07/15	3	51.90	2	51.90	51.90	1	13,526	0.01%
2021/07/13	1	52.60	3.1	52.74	52.60	-2.1	13,914	-0.02%
2021/07/12	5	52.60	0	0.00	52.70	5	13,897	0.04%
2021/07/09	5	52.66	4	52.70	52.80	1	14,021	0.01%
2021/07/08	2	52.45	10.1	52.38	53.00	-8.1	13,910	-0.06%
2021/07/07	8	51.58	2	51.60	51.70	6	13,787	0.04%
2021/07/06	1	50.80	0	0.00	51.00	1	13,683	0.01%
2021/07/05	3.2	50.97	11	51.02	51.00	-7.8	13,593	-0.06%
2021/07/02	1	50.80	4	50.58	50.50	-3	13,581	-0.02%
2021/07/01	2	50.60	9	50.74	50.60	-7	13,569	-0.05%
2021/06/30	1	50.70	1	50.80	50.70	0	13,613	0.00%
2021/06/29	0.3	50.60	0	0.00	50.70	0.3	13,670	0.00%
2021/06/28	0	0.00	2	50.80	50.90	-2	13,734	-0.01%
2021/06/24	3	50.43	0	0.00	50.30	3	13,678	0.02%
2021/06/23	2	50.40	0	0.00	50.50	2	13,718	0.01%
2021/06/22	13	50.98	3.5	50.84	50.80	9.5	13,538	0.07%
2021/06/21	0.2	50.00	0	0.00	50.00	0.2	13,225	0.00%
2021/06/18	2	50.35	0	0.00	50.40	2	13,154	0.02%
2021/06/17	1.1	50.82	0	0.00	51.10	1.1	13,078	0.01%
2021/06/15	1	50.60	9	50.73	50.70	-8	13,161	-0.06%
2021/06/11	1	50.50	46	50.70	50.70	-45	13,164	-0.34%
2021/06/10	1	50.40	1	50.50	50.60	0	13,104	0.00%
2021/06/09	3	50.77	0	0.00	50.60	3	13,056	0.02%
2021/06/08	0	0.00	1	50.90	50.90	-1	12,995	-0.01%
2021/06/04	1.5	51.42	0	0.00	51.40	1.5	12,861	0.01%
2021/06/03	5	51.92	0	0.00	51.80	5	12,799	0.04%
2021/06/02	1	51.50	5	51.76	51.90	-4	12,694	-0.03%
2021/06/01	1	51.30	0	0.00	51.60	1	12,507	0.01%
2021/05/31	0	0.00	23	50.74	51.90	-23	12,498	-0.18%
2021/05/28	1	50.00	0	0.00	50.40	1	12,277	0.01%
2021/05/26	0	0.00	1	50.00	50.10	-1	12,238	-0.01%
2021/05/25	1	50.20	1	50.30	50.30	0	12,201	0.00%
2021/05/24	1	50.30	0	0.00	50.30	1	12,192	0.01%
2021/05/21	4	50.68	3	52.07	50.60	1	12,257	0.01%
2021/05/20	1	50.00	2	50.15	50.10	-1	12,231	-0.01%
2021/05/19	2	49.30	0	0.00	49.85	2	12,225	0.02%
2021/05/18	0	0.00	1	49.10	49.95	-1	12,155	-0.01%
2021/05/17	0	0.00	7	47.71	48.45	-7	12,062	-0.06%
2021/05/14	2	48.50	0	0.00	49.00	2	11,864	0.02%
2021/05/13	2	48.13	1	47.25	47.95	1	11,669	0.01%
2021/05/12	8.3	48.23	13	48.20	48.55	-4.8	11,431	-0.04%
2021/05/11	4.1	50.90	12	51.18	50.10	-7.9	10,915	-0.07%
2021/05/10	2	50.70	3	50.77	50.90	-1	10,572	-0.01%
2021/05/07	5	50.16	0	0.00	50.30	5	10,486	0.05%
2021/05/06	0	0.00	5	50.10	50.40	-5	10,473	-0.05%
2021/05/05	2	48.95	1.1	49.52	49.30	0.9	10,288	0.01%
2021/05/04	0.1	48.78	1	49.15	48.55	-0.9	10,187	-0.01%
2021/05/03	10	49.60	9	49.68	49.60	1	9,910	0.01%
2021/04/29	0	0.00	2	50.00	49.95	-2	9,850	-0.02%
2021/04/28	34	50.21	7	50.10	50.20	27	9,744	0.28%
2021/04/26	4	50.25	0	0.00	50.80	4	9,515	0.04%
2021/04/23	9.1	50.20	29.1	50.20	50.20	-20	9,403	-0.21%
2021/04/22	33.1	52.40	9	52.73	51.60	24.1	9,290	0.26%
2021/04/21	15	51.62	6	51.97	52.20	9	8,729	0.10%
2021/04/20	13.1	51.18	2	50.50	50.70	11.1	8,278	0.13%
2021/04/19	9.5	49.93	3	49.68	50.00	6.5	7,927	0.08%
2021/04/16	1	48.85	16	48.80	48.95	-15	7,718	-0.19%
2021/04/15	4	48.21	7	48.36	48.30	-3	7,601	-0.04%
2021/04/14	0	0.00	3	47.48	47.40	-3	7,401	-0.04%
2021/04/13	0	0.00	2	47.08	47.35	-2	7,295	-0.03%
2021/04/12	20	46.78	4	47.00	46.80	16	7,099	0.23%
2021/04/09	6	46.80	0	0.00	46.70	6	6,989	0.09%
2021/04/08	2	46.75	0	0.00	46.90	2	6,896	0.03%
2021/04/07	0.1	47.00	1	46.95	47.00	-0.9	6,870	-0.01%
2021/04/06	0	0.00	1	47.00	47.10	-1	6,824	-0.01%
2021/04/01	3	47.20	0.4	47.30	47.10	2.6	6,725	0.04%
2021/03/31	1	47.15	6	47.13	47.80	-5	6,566	-0.08%
2021/03/30	1	46.70	0.7	46.80	46.80	0.3	6,465	0.00%
2021/03/29	1	46.75	3	46.80	46.80	-2	6,422	-0.03%
2021/03/26	2	46.33	4	46.44	46.50	-2	6,376	-0.03%
2021/03/25	3	45.70	2	45.93	46.00	1	6,283	0.02%
2021/03/23	2	45.75	0	0.00	45.95	2	6,426	0.03%
2021/03/22	2	45.35	10	45.51	45.80	-8	6,406	-0.12%
2021/03/16	3	44.05	10	44.00	44.05	-7	6,002	-0.12%
2021/03/15	0	0.00	1	43.95	43.75	-1	6,023	-0.02%
2021/03/12	0	0.00	7	43.86	43.90	-7	6,002	-0.12%
2021/03/11	2	44.10	0	0.00	43.90	2	6,049	0.03%
2021/03/08	1	43.30	0	0.00	43.45	1	6,040	0.02%
2021/03/05	1	43.05	1	43.10	43.15	0	5,986	0.00%
2021/03/04	0	0.00	2.3	43.12	43.20	-2.3	6,171	-0.04%
2021/03/03	0.2	43.00	8	43.21	43.10	-7.8	6,118	-0.13%
2021/03/02	0.8	42.85	0	0.00	42.50	0.8	6,027	0.01%
2021/02/26	1	42.65	2	42.95	42.65	-1	5,967	-0.02%
2021/02/25	0	43.15	42	43.25	43.30	-42	5,802	-0.72%
2021/02/24	2	42.98	1	43.00	43.00	1	5,775	0.02%
2021/02/23	2	42.93	0	0.00	43.00	2	5,737	0.03%
2021/02/22	1	41.85	5	42.12	42.75	-4	5,668	-0.07%
2021/02/19	2	41.00	0	0.00	41.80	2	5,502	0.04%
2021/02/17	15.2	41.20	0	0.00	41.15	15.2	5,481	0.28%
2021/02/04	1.2	40.80	0	0.00	40.70	1.2	5,499	0.02%
2021/02/03	4	40.75	1	40.95	41.05	3	5,632	0.05%
2021/02/02	2	40.63	1	40.95	40.80	1	5,672	0.02%
2021/02/01	0	0.00	3	40.60	40.45	-3	5,633	-0.05%
2021/01/29	0.4	40.30	0	0.00	40.00	0.4	5,625	0.01%
2021/01/28	22	40.70	1	40.35	40.35	21	5,566	0.38%
2021/01/27	2.3	40.53	0.1	40.70	40.50	2.2	5,512	0.04%
2021/01/26	0.1	41.02	0	0.00	40.55	0.1	5,524	0.00%
2021/01/22	2	40.65	0	0.00	40.75	2	5,522	0.04%
2021/01/21	2.3	41.12	3	41.23	41.05	-0.7	5,465	-0.01%
2021/01/20	2	41.45	1	41.45	41.45	1	5,505	0.02%
2021/01/19	20	41.99	0	0.00	42.15	20	5,389	0.37%
2021/01/18	1	41.45	0	0.00	41.85	1	5,371	0.02%
2021/01/15	5.1	41.86	0	0.00	41.80	5.1	5,318	0.10%
2021/01/14	11	42.60	0	0.00	42.55	11	5,250	0.21%
2021/01/12	1.4	43.04	10	43.00	42.90	-8.7	5,230	-0.17%
2021/01/08	0	0.00	16	43.35	43.45	-16	5,264	-0.30%
2021/01/07	5	43.55	15	43.43	43.25	-10	5,272	-0.19%
2021/01/06	1	43.00	5	43.08	43.15	-4	5,240	-0.08%
2021/01/05	2	42.95	0	0.00	43.00	2	5,213	0.04%
2021/01/04	2	43.15	0	0.00	43.00	2	5,242	0.04%
2020/12/31	0	0.00	1	43.45	43.20	-1	5,242	-0.02%
2020/12/30	0	0.00	3	43.00	43.15	-3	5,264	-0.06%
2020/12/29	0	0.00	22	43.20	43.20	-22	5,246	-0.42%
2020/12/28	4	42.90	1	42.95	43.05	3	5,247	0.06%
2020/12/25	2	42.65	0	0.00	42.70	2	5,243	0.04%
2020/12/24	1	42.30	0	0.00	42.30	1	5,243	0.02%
2020/12/23	20	42.40	0	0.00	42.25	20	5,206	0.38%
2020/12/22	2	42.75	1	42.75	42.70	1	5,163	0.02%
2020/12/21	3	42.80	1.3	42.86	43.05	1.7	5,223	0.03%
2020/12/18	1	42.80	0	0.00	42.50	1	5,168	0.02%
2020/12/17	3	43.13	0	0.00	42.80	3	5,127	0.06%
2020/12/16	2	43.45	0	0.00	43.85	2	5,058	0.04%
2020/12/15	0	0.00	4	42.85	42.95	-4	5,081	-0.08%
2020/12/14	11	42.85	0	0.00	42.80	11	5,079	0.22%
2020/12/11	2	43.50	5	43.60	43.10	-3	5,063	-0.06%
2020/12/10	0	0.00	6.3	43.81	43.65	-6.3	5,056	-0.12%
2020/12/08	13	44.15	0	0.00	44.00	13	5,048	0.26%
2020/12/07	10	44.00	8	43.98	44.15	2	5,056	0.04%
2020/12/04	1	43.95	3	43.95	43.95	-2	5,006	-0.04%
2020/12/03	0	0.00	1	43.75	43.60	-1	4,959	-0.02%
2020/12/02	1	43.35	0	0.00	43.25	1	4,938	0.02%
2020/12/01	1	43.35	0	0.00	43.30	1	4,945	0.02%
2020/11/30	2	43.80	1	43.90	43.30	1	5,032	0.02%
2020/11/25	2	43.78	1	44.00	43.70	1	5,101	0.02%
2020/11/24	2	44.00	9	43.80	43.75	-7	5,153	-0.14%
2020/11/20	10	44.01	1	43.95	44.10	9	5,174	0.17%
2020/11/19	2	44.30	1	44.10	44.25	1	5,208	0.02%
2020/11/18	2	44.50	2	44.45	44.50	0	5,247	0.00%
2020/11/17	0.3	44.00	6	44.05	44.40	-5.7	5,292	-0.11%
2020/11/16	0.3	43.75	1	44.00	43.95	-0.7	5,341	-0.01%
2020/11/13	1	43.30	0	0.00	43.70	1	5,425	0.02%
2020/11/12	0	0.00	1	43.60	43.70	-1	5,598	-0.02%
2020/11/11	0.4	43.20	4	43.13	43.65	-3.6	5,728	-0.06%
2020/11/09	1	41.95	7	42.04	42.00	-6	5,654	-0.11%
2020/11/06	1	41.70	2	41.85	41.85	-1	5,732	-0.02%
2020/11/05	0	0.00	4	42.03	42.00	-4	5,762	-0.07%
2020/11/03	0	0.00	10	42.05	42.00	-10	5,862	-0.17%
2020/10/29	2	41.30	0	0.00	41.00	2	6,036	0.03%
2020/10/28	2	41.75	5	41.94	41.90	-3	6,086	-0.05%
2020/10/27	0	0.00	5	41.30	41.25	-5	6,134	-0.08%
2020/10/26	0	0.00	1	41.50	41.25	-1	6,251	-0.02%
2020/10/23	5	41.49	20	41.20	41.10	-15	6,434	-0.23%
2020/10/22	2	41.65	4	41.15	41.45	-2	6,588	-0.03%
2020/10/21	0	0.00	1	41.35	41.00	-1	6,647	-0.02%
2020/10/20	0	0.00	4	41.05	40.80	-4	6,693	-0.06%
2020/10/19	0	0.00	3	41.17	41.00	-3	7,223	-0.04%
2020/10/16	0	0.00	1	40.70	40.55	-1	7,492	-0.01%
2020/10/15	9	40.26	2	40.45	40.40	7	7,855	0.09%
2020/10/14	2	40.38	3	40.55	40.30	-1	8,023	-0.01%
2020/10/13	1	40.55	2	40.40	40.55	-1	8,126	-0.01%
2020/10/12	5	40.90	0	0.00	40.70	5	8,301	0.06%
2020/10/08	1	40.90	2	41.08	41.10	-1	8,409	-0.01%
2020/10/07	3	41.28	0	0.00	41.20	3	8,492	0.04%
2020/10/06	3	41.30	0	0.00	41.80	3	8,616	0.03%
2020/10/05	17	41.56	3	41.65	41.15	14	8,728	0.16%
2020/09/29	10	41.35	0	0.00	41.35	10	9,023	0.11%
2020/09/25	1	40.65	4	40.84	40.80	-3	9,246	-0.03%
2020/09/24	9	40.53	1	40.45	40.20	8	9,298	0.09%
2020/09/22	2	41.63	0	0.00	41.50	2	9,410	0.02%
2020/09/21	3	42.10	0	0.00	41.90	3	9,474	0.03%
2020/09/18	0.9	42.70	0	0.00	42.70	0.9	9,570	0.01%
2020/09/17	1	42.50	0.5	42.40	42.40	0.5	9,619	0.01%
2020/09/14	2	42.40	0	0.00	42.90	2	9,983	0.02%
2020/09/11	0	0.00	2.5	42.32	42.20	-2.5	10,016	-0.02%
2020/09/10	1	42.50	2.2	42.65	42.60	-1.2	10,141	-0.01%
2020/09/08	12	42.39	5	42.35	42.35	7	10,239	0.07%
2020/09/07	3	42.00	3	42.32	42.30	0	10,295	0.00%
2020/09/04	1	41.40	2	41.70	41.70	-1	10,346	-0.01%
2020/09/03	3	42.03	1	42.40	41.75	2	10,357	0.02%
2020/09/02	4	41.64	1	41.90	41.60	3	10,356	0.03%
2020/09/01	2	42.15	0	0.00	42.00	2	10,269	0.02%
2020/08/31	0	0.00	1	42.65	42.50	-1	10,251	-0.01%
2020/08/28	1	42.50	0	0.00	42.45	1	10,255	0.01%
2020/08/27	0	0.00	1	42.95	42.65	-1	10,311	-0.01%
2020/08/26	0	0.00	5	43.05	42.85	-5	10,358	-0.05%
2020/08/25	0	0.00	5	43.30	43.35	-5	10,359	-0.05%
2020/08/24	1	43.35	1	43.30	43.30	0	10,380	0.00%
2020/08/21	14	43.13	0	0.00	43.40	14	10,375	0.13%
2020/08/20	3	42.82	20	42.33	42.25	-17	10,332	-0.16%
2020/08/19	10	43.51	12	43.62	43.15	-2	10,235	-0.02%
2020/08/18	13	43.21	22	43.20	43.30	-9	10,122	-0.09%
2020/08/17	2	42.15	5	42.30	42.50	-3	9,938	-0.03%
2020/08/14	4	41.51	1.1	41.46	41.50	2.9	9,800	0.03%
2020/08/13	4.1	41.04	2	41.15	41.10	2.1	9,837	0.02%
2020/08/12	1	40.75	5	40.95	40.75	-4	9,859	-0.04%
2020/08/11	1	41.05	5	40.95	40.95	-4	9,856	-0.04%
2020/08/10	10	41.10	1	41.15	41.20	9	9,901	0.09%
2020/08/07	2	41.10	0	0.00	41.05	2	9,923	0.02%
2020/08/06	5	41.08	21	41.31	41.05	-16	9,862	-0.16%
2020/08/05	19	40.86	1	40.80	40.85	18	9,848	0.18%
2020/08/04	10	40.30	2	40.45	40.45	8	9,789	0.08%
2020/08/03	13	40.00	1	40.00	40.00	12	9,814	0.12%
2020/07/31	6	39.95	1	39.95	39.95	5	9,749	0.05%
2020/07/30	1	39.65	5	39.92	40.00	-4	9,681	-0.04%
2020/07/29	6	39.84	0	0.00	39.65	6	9,649	0.06%
2020/07/28	7	40.24	1	40.00	39.80	6	9,557	0.06%
2020/07/27	9	41.26	0	0.00	40.70	9	9,504	0.09%
2020/07/24	6	41.93	11	42.12	41.85	-5	9,416	-0.05%
2020/07/23	25	42.02	0	0.00	41.90	25	9,392	0.27%
2020/07/22	50	46.42	6	46.48	46.30	44	8,867	0.50%
2020/07/21	6	46.09	13	46.30	46.45	-7	8,589	-0.08%
2020/07/20	1	45.15	0	0.00	45.50	1	8,305	0.01%
2020/07/17	3	45.62	2	45.80	45.30	1	8,183	0.01%
2020/07/16	4	45.76	3	45.90	45.40	1	8,127	0.01%
2020/07/14	1	46.55	0	0.00	46.50	1	7,886	0.01%
2020/07/13	22	46.35	8	46.48	46.40	14	7,835	0.18%
2020/07/10	4	46.33	0	0.00	46.30	4	7,797	0.05%
2020/07/08	7	45.88	2	46.10	45.80	5	7,614	0.07%
2020/07/07	1	45.65	2	46.05	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	1	45.20	45.60	-1	7,467	-0.01%
2020/07/03	3	44.87	2	44.98	45.00	1	7,630	0.01%
2020/07/02	1	43.95	5	44.53	44.50	-4	7,713	-0.05%
2020/07/01	3.4	44.16	3	44.35	44.10	0.4	7,680	0.01%
2020/06/30	7	43.79	3	43.72	43.60	4	7,687	0.05%
2020/06/29	3	43.35	0	0.00	43.25	3	7,673	0.04%
2020/06/24	3	43.45	6	43.63	43.45	-3	7,611	-0.04%
2020/06/23	4	43.25	0	0.00	43.25	4	7,624	0.05%
2020/06/22	5	43.54	0	0.00	43.20	5	7,638	0.07%
2020/06/19	7	43.08	1	44.00	43.45	6	7,656	0.08%
2020/06/18	3	43.32	0	0.00	43.35	3	7,514	0.04%
2020/06/17	3	43.33	0	0.00	43.40	3	7,581	0.04%
2020/06/15	2	43.63	0	0.00	43.60	2	7,802	0.03%
2020/06/12	0	0.00	1	43.85	44.05	-1	7,882	-0.01%
2020/06/11	1	44.40	0	0.00	44.15	1	8,061	0.01%
2020/06/04	1	44.75	1	44.80	44.70	0	8,734	0.00%
2020/06/03	2	45.00	1	44.85	45.20	1	8,776	0.01%
2020/06/02	2	44.35	1	44.35	44.40	1	8,730	0.01%
2020/06/01	1	44.20	0	0.00	44.10	1	8,719	0.01%
2020/05/29	0	0.00	2	43.38	43.55	-2	8,764	-0.02%
2020/05/28	2	43.50	0	0.00	43.25	2	8,961	0.02%
2020/05/27	1	44.10	0	0.00	43.70	1	9,102	0.01%
2020/05/26	0	0.00	1	44.35	44.20	-1	9,195	-0.01%
2020/05/25	0	0.00	9	43.44	43.90	-9	9,344	-0.10%
2020/05/21	0.3	43.90	5	43.90	44.00	-4.7	9,627	-0.05%
2020/05/20	2	44.00	0	0.00	43.90	2	9,652	0.02%
2020/05/19	1	43.90	2	43.78	44.05	-1	9,682	-0.01%
2020/05/18	0.3	43.50	0	0.00	43.60	0.3	9,637	0.00%
2020/05/15	0	0.00	6	43.77	43.95	-6	9,604	-0.06%
2020/05/14	0	43.75	0	0.00	43.80	0	9,578	0.00%
2020/05/13	1	43.85	4	43.95	43.95	-3	9,613	-0.03%
2020/05/12	1	44.40	2	44.20	44.20	-1	9,677	-0.01%
2020/05/11	7	44.66	15	44.48	44.50	-8	9,678	-0.08%
2020/05/08	20.3	44.02	11	44.00	44.00	9.3	9,653	0.10%
2020/05/06	2	43.70	0	0.00	43.45	2	9,674	0.02%
2020/05/05	1	43.20	2	43.55	43.80	-1	9,701	-0.01%
2020/05/04	12	42.95	0	0.00	43.05	12	9,786	0.12%
2020/04/30	5	43.63	0	0.00	43.90	5	9,867	0.05%
2020/04/29	4	42.90	0	0.00	42.95	4	9,944	0.04%
2020/04/27	2	42.30	2	42.40	42.25	0	10,494	0.00%
2020/04/23	2	41.58	3	41.90	41.60	-1	10,479	-0.01%
2020/04/22	7	41.56	0	0.00	41.55	7	10,401	0.07%
2020/04/21	1	42.75	3	42.10	42.25	-2	10,405	-0.02%
2020/04/17	0	0.00	5	43.49	43.50	-5	10,436	-0.05%
2020/04/16	3	43.30	0	0.00	43.25	3	10,348	0.03%
2020/04/14	0	0.00	2	42.53	42.70	-2	10,303	-0.02%
2020/04/13	2	41.85	0	0.00	41.90	2	10,296	0.02%
2020/04/08	7	41.51	16	41.92	42.00	-9	10,466	-0.09%
2020/04/07	1	40.10	6	39.98	39.90	-5	10,282	-0.05%
2020/04/06	2	38.35	1	38.90	39.05	1	10,324	0.01%
2020/04/01	11	39.22	0	0.00	38.60	11	10,306	0.11%
2020/03/30	2	38.08	2	38.48	39.10	0	10,235	0.00%
2020/03/26	1	38.90	11	39.09	38.80	-10	10,427	-0.10%
2020/03/25	10	39.95	5	39.65	39.20	5	10,617	0.05%
2020/03/24	10	39.20	0	0.00	39.00	10	10,621	0.09%
2020/03/23	0	0.00	3	37.33	38.10	-3	10,554	-0.03%
2020/03/20	3	36.60	11	39.11	39.20	-8	10,520	-0.08%
2020/03/19	0	0.00	3	36.37	35.65	-3	10,417	-0.03%
2020/03/18	2	38.35	15	38.08	37.50	-13	10,315	-0.13%
2020/03/17	7	38.46	14	38.52	38.25	-7	10,372	-0.07%
2020/03/16	7	39.94	2	40.50	39.80	5	10,261	0.05%
2020/03/13	11	39.12	15	39.67	41.00	-4	10,129	-0.04%
2020/03/12	4	41.78	0	0.00	41.40	4	9,965	0.04%
2020/03/11	2	41.95	1	43.20	42.55	1	9,859	0.01%
2020/03/10	10	41.99	0	0.00	42.00	10	9,779	0.10%
2020/03/06	1	43.30	0	0.00	43.65	1	9,687	0.01%
2020/03/02	11	43.40	1	43.95	43.90	10	9,544	0.10%
2020/02/27	3	44.40	6	44.51	44.35	-3	9,596	-0.03%
2020/02/26	13	44.13	2	44.48	44.30	11	9,576	0.11%
2020/02/25	1	44.85	0	0.00	44.85	1	9,458	0.01%
2020/02/21	3	45.95	0	0.00	46.25	3	9,573	0.03%
2020/02/20	2	46.30	2	46.05	46.15	0	9,598	0.00%
2020/02/19	0	0.00	2	47.25	47.20	-2	9,635	-0.02%
2020/02/18	0	0.00	25	46.90	47.35	-25	9,871	-0.25%
2020/02/17	0	0.00	6	46.75	46.95	-6	9,952	-0.06%
2020/02/11	0	0.00	29	45.88	46.00	-29	9,850	-0.29%
2020/02/10	1	45.20	0	0.00	45.80	1	9,865	0.01%
2020/02/07	1	45.40	1	45.85	45.80	0	9,872	0.00%
2020/01/31	9	45.39	1	45.45	45.15	8	9,652	0.08%
2020/01/30	2	46.28	27	46.30	44.90	-25	9,480	-0.26%
2020/01/17	0	0.00	15	48.60	48.85	-15	9,088	-0.17%
2020/01/16	5	48.45	0	0.00	48.50	5	9,115	0.05%
2020/01/15	16	48.69	50.3	48.85	48.50	-34.3	9,122	-0.38%
2020/01/14	0	0.00	2	48.90	49.00	-2	9,127	-0.02%
2020/01/13	5	48.70	13	48.96	48.95	-8	9,156	-0.09%
2020/01/10	5	48.50	0	0.00	48.60	5	9,255	0.05%
2020/01/09	0	0.00	37	48.85	48.95	-37	9,330	-0.40%
2020/01/08	2	47.95	0	0.00	48.55	2	9,340	0.02%
2020/01/07	2	48.00	0	0.00	48.35	2	9,292	0.02%
2020/01/06	1	47.95	0	0.00	48.30	1	9,220	0.01%
2020/01/03	37	48.46	51	48.21	48.80	-14	9,166	-0.15%
2019/12/31	1	48.00	0	0.00	47.95	1	8,981	0.01%
2019/12/30	6	48.52	6	48.32	48.15	0	8,980	0.00%
2019/12/26	8	47.21	1	47.10	47.30	7	8,806	0.08%
2019/12/25	0	0.00	4	47.21	47.25	-4	8,788	-0.05%
2019/12/24	1	48.00	0.3	47.50	47.60	0.8	8,717	0.01%
2019/12/23	0	0.00	1	48.20	48.15	-1	8,555	-0.01%
2019/12/20	0	0.00	7	48.03	47.80	-7	8,446	-0.08%
2019/12/16	3	47.60	0	0.00	47.15	3	8,209	0.04%
2019/12/13	1	47.05	4	47.38	47.40	-3	8,195	-0.04%
2019/12/12	4	47.35	6	47.35	47.45	-2	8,048	-0.02%
2019/12/11	2.5	46.70	1	47.00	46.80	1.5	7,924	0.02%
2019/12/10	0	0.00	1	46.35	46.30	-1	7,826	-0.01%
2019/12/06	0	0.00	5	46.25	46.45	-5	7,852	-0.06%
2019/12/04	30	45.97	1	46.00	46.10	29	7,818	0.37%
2019/12/03	2	46.13	10	46.40	46.00	-8	7,806	-0.10%
2019/11/29	7	45.50	21	45.49	45.45	-14	7,722	-0.18%
2019/11/28	0	0.00	1	46.25	46.25	-1	7,714	-0.01%
2019/11/27	0	0.00	4	46.15	46.45	-4	7,795	-0.05%
2019/11/25	6	46.13	0	0.00	46.15	6	7,539	0.08%
2019/11/22	1	46.15	1	46.30	46.45	0	7,549	0.00%
2019/11/21	2	46.13	0	0.00	46.15	2	7,518	0.03%
2019/11/20	0	0.00	15	45.86	46.20	-15	7,419	-0.20%
2019/11/19	2	44.40	17	44.35	45.05	-15	7,151	-0.21%
2019/11/18	32	44.76	14	44.84	44.85	18	7,071	0.25%
2019/11/15	5	43.80	2	44.75	44.75	3	6,977	0.04%
2019/11/14	17	43.05	50	43.10	43.30	-33	6,850	-0.48%
2019/11/13	10	42.80	20	43.08	42.85	-10	6,858	-0.15%
2019/11/12	11	42.75	10	43.05	42.80	1	6,997	0.01%
2019/11/11	36	42.93	0	0.00	42.80	36	7,016	0.51%
2019/11/08	2	43.20	0	0.00	43.30	2	7,025	0.03%
2019/11/07	10	43.10	25	43.10	43.15	-15	7,056	-0.21%
2019/11/06	16	43.22	6	43.45	43.10	10	7,102	0.14%
2019/11/05	1	43.30	23	43.34	43.45	-22	7,078	-0.31%
2019/11/04	15	43.15	15	43.35	43.50	0	7,109	0.00%
2019/11/01	2	43.15	0	0.00	43.10	2	7,128	0.03%
2019/10/31	14	43.13	9	43.25	43.05	5	7,196	0.07%
2019/10/30	2	43.35	19	43.45	43.35	-17	7,130	-0.24%
2019/10/29	67	43.39	0	0.00	43.50	67	7,109	0.94%
2019/10/28	3	43.50	0	0.00	43.50	3	7,115	0.04%
2019/10/23	0	0.00	1	43.75	43.75	-1	7,298	-0.01%
2019/10/22	30	44.45	1	44.70	44.15	29	7,586	0.38%
2019/10/21	20	43.95	2	43.88	44.20	18	7,765	0.23%
2019/10/18	1	43.65	0	0.00	43.50	1	7,825	0.01%
2019/10/17	19	43.23	0	0.00	43.40	19	7,793	0.24%
2019/10/16	21	42.66	0	0.00	42.75	21	7,753	0.27%
2019/10/15	1	42.65	0	0.00	43.00	1	7,771	0.01%
2019/10/09	6	42.37	0	0.00	42.30	6	7,918	0.08%
2019/10/08	7	42.76	0	0.00	42.85	7	8,176	0.09%
2019/10/07	0	0.00	0.5	42.40	42.40	-0.5	8,461	-0.01%
2019/10/04	2	42.05	1	42.00	42.05	1	8,578	0.01%
2019/10/02	2	42.93	0	0.00	42.70	2	8,608	0.02%
2019/10/01	1	43.15	16	43.10	43.25	-15	8,644	-0.17%
2019/09/27	0	0.00	2	43.43	43.30	-2	8,663	-0.02%
2019/09/23	24	43.46	0	0.00	43.15	24	8,802	0.27%
2019/09/20	1	43.60	5	43.85	43.65	-4	8,875	-0.05%
2019/09/19	25	43.69	1	43.60	43.60	24	8,840	0.27%
2019/09/18	2	44.15	0	0.00	44.00	2	8,805	0.02%
2019/09/17	1	43.95	0	0.00	44.00	1	8,786	0.01%
2019/09/16	3	44.33	0	0.00	44.25	3	8,897	0.03%
2019/09/12	0	0.00	18	43.99	43.80	-18	8,903	-0.20%
2019/09/11	16	43.30	0	0.00	43.65	16	8,937	0.18%
2019/09/10	3	44.50	4.3	43.85	43.85	-1.3	8,897	-0.01%
2019/09/09	0	0.00	27	44.40	44.50	-27	8,836	-0.31%
2019/09/06	1	44.10	2	43.85	43.85	-1	8,824	-0.01%
2019/09/05	0	0.00	2	44.10	44.05	-2	8,838	-0.02%
2019/09/04	3	44.15	20	44.20	44.05	-17	8,861	-0.19%
2019/09/03	0	0.00	3	44.35	44.30	-3	8,927	-0.03%
2019/09/02	2	43.60	17	43.51	43.65	-15	8,847	-0.17%
2019/08/28	0	0.00	5	42.20	42.05	-5	8,832	-0.06%
2019/08/27	8	42.07	0	0.00	41.75	8	8,907	0.09%
2019/08/26	0	0.00	2	42.05	42.25	-2	8,891	-0.02%
2019/08/23	2	42.45	6	42.25	42.50	-4	9,011	-0.04%
2019/08/22	0.3	41.95	0	0.00	41.95	0.3	9,065	0.00%
2019/08/21	2	42.10	0	0.00	42.05	2	9,188	0.02%
2019/08/20	5	42.20	0	0.00	42.50	5	9,198	0.05%
2019/08/19	3	42.87	0	0.00	42.60	3	9,228	0.03%
2019/08/16	0	0.00	1	42.45	42.70	-1	9,224	-0.01%
2019/08/15	20	41.70	1	42.00	41.80	19	9,144	0.21%
2019/08/14	10	40.90	0	0.00	41.35	10	9,127	0.11%
2019/08/13	0	0.00	3	40.50	40.40	-3	9,205	-0.03%
2019/08/12	3	40.80	5	41.00	41.00	-2	9,418	-0.02%
2019/08/08	6	40.80	4	40.76	41.20	2	9,680	0.02%
2019/08/06	5	40.62	0	0.00	40.65	5	9,668	0.05%
2019/08/05	1	41.55	0	0.00	41.20	1	9,598	0.01%
2019/08/02	1	40.75	0	0.00	41.00	1	9,556	0.01%
2019/08/01	1	41.25	0	0.00	41.40	1	9,485	0.01%
2019/07/31	1	41.80	0	0.00	41.80	1	9,412	0.01%
2019/07/30	1	42.50	0	0.00	42.10	1	9,369	0.01%
2019/07/29	1	42.10	0	0.00	42.15	1	9,330	0.01%
2019/07/26	1	42.25	0	0.00	42.25	1	9,296	0.01%
2019/07/25	2	42.40	1	42.10	42.10	1	9,293	0.01%
2019/07/24	19	43.28	9	43.00	42.90	10	9,150	0.11%
2019/07/23	1	46.75	0	0.00	46.80	1	8,840	0.01%
2019/07/19	0	0.00	1	46.40	46.20	-1	8,487	-0.01%
2019/07/17	4	46.83	0	0.00	46.55	4	8,465	0.05%
2019/07/15	1	46.35	0	0.00	46.05	1	8,419	0.01%
2019/07/12	35	46.23	11	46.00	46.10	24	8,407	0.29%
2019/07/11	20	46.92	0	0.00	47.15	20	8,162	0.25%
2019/07/10	2	47.98	2	48.40	48.50	0	7,895	0.00%
2019/07/09	1	48.00	2	48.33	48.05	-1	7,845	-0.01%
2019/07/08	2	47.83	0	0.00	48.00	2	7,781	0.03%
2019/07/05	0	0.00	1	48.35	48.45	-1	7,877	-0.01%
2019/07/04	0	0.00	4	47.45	47.60	-4	7,931	-0.05%
2019/07/02	0	0.00	4	48.21	48.60	-4	7,954	-0.05%
2019/06/28	2	47.88	0	0.00	47.55	2	8,046	0.02%
2019/06/27	4	48.90	1	48.51	48.90	3	8,111	0.04%
2019/06/25	3	46.90	0	0.00	47.30	3	8,220	0.04%
2019/06/24	0	0.00	1	47.25	47.45	-1	8,370	-0.01%
2019/06/21	1	46.85	0	0.00	46.65	1	8,483	0.01%
2019/06/20	0	0.00	1	47.75	47.65	-1	8,506	-0.01%
2019/06/17	0	0.00	0.2	46.50	46.75	-0.2	8,778	0.00%
2019/06/12	0	0.00	4	46.80	46.75	-4	9,288	-0.04%
2019/06/11	0	0.00	2	46.00	46.75	-2	9,272	-0.02%
2019/06/10	0	0.00	3	45.75	45.90	-3	9,217	-0.03%
2019/06/06	4	45.95	1	45.90	45.85	3	9,214	0.03%
2019/06/03	0	0.00	1	45.20	45.50	-1	9,094	-0.01%
2019/05/31	3	44.98	4	44.98	45.10	-1	9,022	-0.01%
2019/05/30	0	0.00	2	44.88	44.95	-2	8,920	-0.02%
2019/05/24	0	0.00	1	43.80	43.75	-1	8,963	-0.01%
2019/05/23	5	44.30	7.2	44.00	43.90	-2.2	8,963	-0.02%
2019/05/22	1	43.95	0.3	43.75	43.90	0.7	9,000	0.01%
2019/05/21	0	0.00	3	44.27	44.40	-3	9,103	-0.03%
2019/05/20	2	43.83	1	43.90	44.00	1	8,995	0.01%
2019/05/17	8	43.49	10	43.79	43.75	-2	8,910	-0.02%
2019/05/16	0	0.00	7	41.83	42.65	-7	8,716	-0.08%
2019/05/15	5	40.70	1	41.00	40.90	4	8,488	0.05%
2019/05/08	0	0.00	35	42.19	42.05	-35	8,908	-0.39%
2019/05/07	12	41.71	0	0.00	42.10	12	8,984	0.13%
2019/05/06	24	41.69	0	0.00	41.60	24	9,016	0.27%
2019/05/03	1.3	42.30	0	0.00	42.35	1.3	9,044	0.01%
2019/05/02	0.2	41.85	1	41.85	42.05	-0.8	9,095	-0.01%
2019/04/26	0	0.00	5	40.90	41.10	-5	9,178	-0.05%
2019/04/24	5	40.65	5	41.25	40.90	0	9,213	0.00%
2019/04/23	0	0.00	2	40.40	40.50	-2	9,210	-0.02%
2019/04/22	5	40.60	0	0.00	40.60	5	9,219	0.05%
2019/04/19	0	0.00	1	41.30	41.40	-1	9,239	-0.01%
2019/04/17	0	0.00	1	41.75	41.60	-1	9,393	-0.01%
2019/04/10	0	0.00	3	41.50	41.30	-3	9,228	-0.03%
2019/04/03	0	0.00	1	41.00	41.30	-1	9,000	-0.01%
2019/04/02	0	0.00	1	41.19	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	2	40.65	40.50	-2	8,800	-0.02%
2019/03/29	0	0.00	3	40.00	40.10	-3	8,582	-0.03%
2019/03/27	6	39.45	0	0.00	39.40	6	8,400	0.07%
2019/03/26	2	39.78	0	0.00	40.00	2	8,306	0.02%
2019/03/25	0	0.00	184	39.52	40.00	-184	8,302	-2.22%	大賣/鉅額交易
2019/03/22	0	0.00	3	39.05	39.50	-3	8,312	-0.04%
2019/03/21	0	0.00	7	39.33	39.50	-7	8,244	-0.08%
2019/03/19	2	37.50	0	0.00	38.00	2	8,033	0.02%
2019/03/18	3	37.78	2	37.80	37.65	1	7,933	0.01%
2019/03/14	6	38.62	1	38.95	38.90	5	7,436	0.07%
2019/03/13	2	38.43	0	0.00	38.90	2	7,467	0.03%
2019/03/11	0	0.00	1	37.65	37.95	-1	7,762	-0.01%
2019/02/26	0	0.00	41	38.60	38.60	-41	8,290	-0.49%
2019/02/25	40	38.14	0	0.00	37.85	40	8,173	0.49%
2019/02/22	0	0.00	5	38.40	38.85	-5	8,063	-0.06%
2019/02/21	0	0.00	3	39.00	38.85	-3	8,021	-0.04%
2019/02/20	0	0.00	2	38.10	38.35	-2	7,926	-0.03%
2019/02/19	0	0.00	1	37.95	37.95	-1	7,842	-0.01%
2019/02/18	1	37.40	0	0.00	37.40	1	7,891	0.01%
2019/02/15	0	0.00	2	38.00	37.90	-2	7,906	-0.03%
2019/02/14	0	0.00	1	38.15	38.00	-1	7,890	-0.01%
2019/02/12	0	0.00	5	36.71	37.30	-5	7,742	-0.06%
2019/02/11	4	36.08	12	36.73	36.45	-8	7,717	-0.10%
2019/01/30	2	35.85	40	36.15	36.45	-38	7,672	-0.50%
2019/01/29	29	35.50	0	0.00	36.00	29	7,644	0.38%
2019/01/28	6	35.97	0	0.00	36.20	6	7,736	0.08%
2019/01/25	0	0.00	26	36.13	36.20	-26	7,800	-0.33%
2019/01/24	20	35.83	0	0.00	36.00	20	7,945	0.25%
2019/01/22	0	0.00	2	36.00	35.80	-2	8,201	-0.02%
2019/01/21	0	0.00	16	36.00	36.15	-16	8,631	-0.19%
2019/01/18	0	0.00	11	35.96	36.15	-11	8,858	-0.12%
2019/01/16	0	0.00	0.1	35.25	35.50	-0.1	9,121	0.00%
2019/01/15	5	34.90	3	35.10	35.05	2	9,394	0.02%
2019/01/14	8	35.08	11	35.07	35.05	-3	9,407	-0.03%
2019/01/11	0.1	35.80	3	36.00	36.00	-2.9	9,493	-0.03%
2019/01/10	3	35.50	8	35.55	35.60	-5	9,389	-0.05%
2019/01/09	14	35.11	7	35.10	35.25	7	9,318	0.08%
2019/01/08	1	34.75	0	0.00	34.65	1	9,275	0.01%
2019/01/07	0	0.00	16	34.73	34.85	-16	9,327	-0.17%
2019/01/03	0	0.00	4	34.05	33.90	-4	9,553	-0.04%
2018/12/28	1	34.20	14	34.10	33.95	-13	9,772	-0.13%
2018/12/27	0	0.00	7	33.83	33.55	-7	9,866	-0.07%
2018/12/26	1	33.80	0	0.00	33.40	1	9,966	0.01%
2018/12/25	1	33.75	2	33.93	33.80	-1	10,006	-0.01%
2018/12/24	12	34.50	0	0.00	34.50	12	10,153	0.12%
2018/12/22	2	34.53	4.2	34.50	34.45	-2.2	10,234	-0.02%
2018/12/20	0	0.00	6	34.37	34.30	-6	10,769	-0.06%
2018/12/19	5	34.70	3	34.73	34.70	2	10,973	0.02%
2018/12/18	3	34.53	1	34.80	34.40	2	11,188	0.02%
2018/12/17	0.2	34.80	1	35.05	34.80	-0.8	11,458	-0.01%
2018/12/14	1	34.00	0	0.00	34.00	1	11,563	0.01%
2018/12/13	1	33.50	2	33.45	33.50	-1	11,738	-0.01%
2018/12/12	0	0.00	1	33.00	33.15	-1	11,819	-0.01%
2018/12/11	1	33.10	5	33.08	32.95	-4	11,928	-0.03%
2018/12/07	0	0.00	2	33.50	33.50	-2	12,491	-0.02%
2018/12/06	1	33.25	0	0.00	33.15	1	12,755	0.01%
2018/12/05	1	33.55	1	33.30	33.80	0	13,258	0.00%
2018/12/04	2	34.50	11	34.23	33.85	-9	13,328	-0.07%
2018/12/03	5	34.45	7	34.40	34.50	-2	13,054	-0.02%
2018/11/30	17	33.53	3	33.35	33.70	14	12,980	0.11%
2018/11/29	0	0.00	1	32.80	32.65	-1	12,808	-0.01%
2018/11/28	1	32.35	0	0.00	33.05	1	12,834	0.01%
2018/11/27	7	31.96	0	0.00	32.30	7	12,886	0.05%
2018/11/26	0	0.00	1	32.80	33.05	-1	12,862	-0.01%
2018/11/22	6	32.70	0	0.00	32.60	6	13,267	0.05%
2018/11/21	6	32.98	1	33.25	33.00	5	13,322	0.04%
2018/11/20	12	33.35	0	0.00	33.25	12	13,395	0.09%
2018/11/16	6	33.75	0	0.00	33.95	6	13,464	0.04%
2018/11/15	3	33.40	1	33.70	33.40	2	13,415	0.01%
2018/11/14	11	33.62	0.2	33.30	33.50	10.8	13,387	0.08%
2018/11/13	2	33.60	1	33.80	33.70	1	13,394	0.01%
2018/11/12	0	0.00	1	33.45	33.70	-1	13,584	-0.01%
2018/11/09	1	32.90	0	0.00	33.05	1	13,652	0.01%
2018/11/08	11	33.64	0	0.00	33.60	11	13,827	0.08%
2018/11/06	1	32.45	2	32.40	32.40	-1	14,257	-0.01%
2018/11/05	12	32.30	0	0.00	32.45	12	14,236	0.08%
2018/11/02	1	33.80	10	34.34	34.10	-9	14,161	-0.06%
2018/11/01	0	0.00	1	33.15	33.30	-1	14,199	-0.01%
2018/10/31	3	32.08	1	32.40	32.75	2	14,010	0.01%
2018/10/30	6	31.18	0	0.00	31.70	6	13,873	0.04%
2018/10/29	3	30.92	0	0.00	30.75	3	13,814	0.02%
2018/10/26	12	32.54	0	0.00	32.10	12	13,497	0.09%
2018/10/25	0	0.00	1	33.00	33.50	-1	13,365	-0.01%
2018/10/23	25	34.68	10	36.05	34.00	15	13,176	0.11%
2018/10/19	5	36.09	7	36.19	36.25	-2	13,203	-0.02%
2018/10/18	0	0.00	8	37.35	37.40	-8	13,155	-0.06%
2018/10/17	9	37.77	0	0.00	37.55	9	13,315	0.07%
2018/10/12	0	0.00	7	37.80	39.00	-7	13,399	-0.05%
2018/10/11	10	38.31	2	38.40	38.15	8	13,503	0.06%
2018/10/08	0	0.00	2	39.15	39.30	-2	13,141	-0.02%
2018/10/05	0	0.00	2	39.85	40.15	-2	13,094	-0.02%
2018/10/04	6	39.58	0	0.00	39.70	6	12,987	0.05%
2018/10/03	1	40.55	0	0.00	40.50	1	12,898	0.01%
2018/10/01	2	41.55	1	41.40	41.40	1	12,975	0.01%
2018/09/28	5	41.20	14	41.30	41.50	-9	12,967	-0.07%
2018/09/27	4	40.03	1	40.50	40.55	3	12,655	0.02%
2018/09/26	4	39.70	13	39.89	39.60	-9	12,455	-0.07%
2018/09/25	9	40.42	1	40.85	40.00	8	12,385	0.06%
2018/09/21	0	0.00	2	40.43	41.25	-2	12,178	-0.02%
2018/09/20	11	39.53	0	0.00	39.45	11	11,855	0.09%
2018/09/19	2	38.33	3	38.18	38.65	-1	11,684	-0.01%
2018/09/17	1	36.60	4	37.19	36.40	-3	11,425	-0.03%
2018/09/14	4	37.78	1	37.80	37.80	3	11,333	0.03%
2018/09/13	1	36.45	0	0.00	37.00	1	11,114	0.01%
2018/09/12	0	0.00	3	36.27	36.10	-3	10,921	-0.03%
2018/09/11	10	36.10	1	36.15	36.10	9	10,759	0.08%
2018/09/10	5	38.24	8	38.39	38.40	-3	10,261	-0.03%
2018/09/06	16	39.91	0	0.00	39.90	16	10,134	0.16%
2018/09/05	0	0.00	1	40.55	40.45	-1	10,048	-0.01%
2018/09/04	3	41.45	1.2	41.29	41.10	1.9	10,051	0.02%
2018/09/03	17	40.98	0	0.00	40.80	17	9,914	0.17%
2018/08/31	13	41.63	0	0.00	41.85	13	9,866	0.13%
2018/08/30	18	42.71	7	42.05	41.95	11	9,720	0.11%
2018/08/29	2	44.75	14	45.08	45.40	-12	9,464	-0.13%
2018/08/28	2	44.78	10	44.54	44.85	-8	9,363	-0.09%
2018/08/27	0	0.00	1	45.40	45.50	-1	9,384	-0.01%
2018/08/23	4	44.80	4	45.13	44.50	0	9,581	0.00%
2018/08/22	1	44.70	0	0.00	44.80	1	9,544	0.01%
2018/08/21	0	0.00	5	44.75	44.85	-5	9,568	-0.05%
2018/08/20	2	44.50	3	44.08	44.35	-1	9,518	-0.01%
2018/08/17	1	44.60	5	44.17	44.25	-4	9,440	-0.04%
2018/08/16	0	0.00	1	42.90	42.80	-1	9,224	-0.01%
2018/08/15	5.2	43.08	0	0.00	43.50	5.2	9,180	0.06%
2018/08/14	1	43.00	7	43.75	44.10	-6	9,033	-0.07%
2018/08/13	0	0.00	6.1	41.85	42.10	-6.1	8,677	-0.07%
2018/08/09	0	0.00	2	42.00	41.55	-2	8,761	-0.02%
2018/08/08	0	0.00	2	42.25	42.15	-2	8,824	-0.02%
2018/08/07	0	0.00	6	40.98	41.10	-6	8,774	-0.07%
2018/08/06	0	0.00	5	40.70	41.00	-5	8,836	-0.06%
2018/08/03	2	41.00	0	0.00	40.80	2	8,786	0.02%
2018/08/02	0	0.00	6	41.58	41.00	-6	8,874	-0.07%
2018/08/01	3	41.80	5.1	41.77	41.40	-2.1	8,858	-0.02%
2018/07/31	4	40.74	5	40.91	40.80	-1	8,793	-0.01%
2018/07/30	3	41.38	1	41.50	41.50	2	8,829	0.02%
2018/07/27	5	41.20	3	41.12	40.60	2	8,790	0.02%
2018/07/26	1.1	40.69	10	41.51	41.75	-8.9	8,832	-0.10%
2018/07/25	2	39.93	0.1	39.35	39.55	1.9	8,732	0.02%
2018/07/24	2	38.00	1	39.50	39.70	1	8,702	0.01%
2018/07/23	3	37.95	0	0.00	38.00	3	8,617	0.03%
2018/07/20	1	36.85	1	37.70	38.00	0	8,755	0.00%
2018/07/19	0.1	37.55	3	37.63	37.75	-2.9	8,709	-0.03%
2018/07/18	2	35.60	5	36.22	36.80	-3	8,828	-0.03%
2018/07/17	0	0.00	1	35.30	35.60	-1	8,739	-0.01%
2018/07/13	2	35.85	0	0.00	36.00	2	8,912	0.02%
2018/07/11	1	35.05	0	0.00	35.55	1	8,821	0.01%
2018/07/10	3	35.82	1	36.05	36.10	2	8,773	0.02%
2018/07/09	0	0.00	2	35.15	35.25	-2	8,605	-0.02%
2018/07/06	0	0.00	7	34.26	34.20	-7	8,492	-0.08%
2018/07/04	0	0.00	7	34.15	34.65	-7	8,404	-0.08%
2018/07/03	0	0.00	4	34.48	34.50	-4	8,446	-0.05%
2018/07/02	0	0.00	1	33.50	34.00	-1	8,281	-0.01%
2018/06/22	0	0.00	1	33.95	33.70	-1	7,675	-0.01%
2018/06/21	1	32.65	1	32.95	33.25	0	7,549	0.00%
2018/06/20	1	32.20	1	32.90	33.10	0	7,454	0.00%
2018/06/19	0	0.00	1	32.95	32.65	-1	7,326	-0.01%
2018/06/13	1	33.70	0	0.00	33.65	1	7,095	0.01%
2018/06/12	3	33.50	0	0.00	33.60	3	7,165	0.04%
2018/06/08	1	33.70	0	0.00	33.85	1	7,124	0.01%
2018/06/04	2	33.90	30	34.00	34.65	-28	7,259	-0.39%
2018/06/01	1	32.80	0	0.00	33.25	1	7,139	0.01%
2018/05/31	0	0.00	1	33.30	33.05	-1	7,103	-0.01%
2018/05/29	1	32.60	0	32.85	32.85	1	6,702	0.01%
2018/05/28	8	33.21	4	33.55	33.50	4	6,679	0.06%
2018/05/25	7	33.36	0	0.00	33.55	7	6,710	0.10%
2018/05/24	0	0.00	4	33.78	33.85	-4	6,729	-0.06%
2018/05/22	2	34.73	0.1	34.30	34.30	1.9	6,622	0.03%
2018/05/21	20	35.51	3	35.42	35.25	17	6,581	0.26%
2018/05/18	0	0.00	6	34.76	35.05	-6	6,508	-0.09%
2018/05/17	0	0.00	2	33.83	34.10	-2	6,387	-0.03%
2018/05/16	3	33.95	1	33.50	33.75	2	6,223	0.03%
2018/05/15	3	33.38	0	0.00	33.75	3	6,089	0.05%
2018/05/14	0	0.00	1	33.75	33.95	-1	6,106	-0.02%
2018/05/11	5	33.03	0	0.00	33.00	5	6,018	0.08%
2018/05/10	2	33.30	2	33.10	33.00	0	6,005	0.00%
2018/05/09	3	32.28	1	32.50	32.40	2	5,826	0.03%
2018/05/08	2	32.23	5	32.27	32.40	-3	5,741	-0.05%
2018/05/07	3	31.85	2	32.05	31.50	1	5,623	0.02%
2018/05/04	1	31.40	0	0.00	31.65	1	5,489	0.02%
2018/05/03	2	31.00	1	31.00	31.00	1	5,440	0.02%
2018/05/02	0.1	31.90	14.1	32.41	32.05	-14	5,299	-0.26%
2018/04/30	2	32.28	2	31.80	31.75	0	5,080	0.00%
2018/04/27	0	0.00	5	31.75	31.75	-5	4,954	-0.10%
2018/04/26	2	31.50	1	31.50	31.30	1	4,875	0.02%
2018/04/25	18	30.41	2	30.55	30.70	16	4,731	0.34%
2018/04/24	29	31.42	14	31.26	30.90	15	4,645	0.32%
2018/04/23	4.2	31.05	5	31.03	30.95	-0.9	4,479	-0.02%
2018/04/20	0	0.00	25	30.46	30.40	-25	4,408	-0.57%
2018/04/19	2.1	30.00	5	30.04	30.15	-2.9	4,378	-0.07%
2018/04/18	0	0.00	2	29.15	29.20	-2	4,376	-0.05%
2018/04/10	0	0.00	1	29.20	29.45	-1	5,115	-0.02%
2018/04/09	0	0.00	6	29.23	29.45	-6	5,159	-0.12%
2018/04/03	19	28.24	0	0.00	28.25	19	5,117	0.37%
2018/03/31	1	28.60	0	0.00	28.55	1	5,254	0.02%
2018/03/30	0	0.00	2	28.20	28.35	-2	5,255	-0.04%
2018/03/28	0	0.00	1	28.55	28.40	-1	5,284	-0.02%
2018/03/27	0	0.00	1	28.70	28.65	-1	5,333	-0.02%
2018/03/26	3	28.43	0	0.00	28.55	3	5,352	0.06%
2018/03/23	0	0.00	2	28.35	28.80	-2	5,385	-0.04%
2018/03/22	2	29.45	0	0.00	29.30	2	5,431	0.04%
2018/03/16	0	0.00	4	29.15	29.10	-4	5,608	-0.07%
2018/03/15	2	29.45	0	0.00	29.45	2	5,488	0.04%
2018/03/13	3	29.42	0	0.00	29.45	3	5,497	0.05%
2018/03/12	2	28.70	4	28.89	29.60	-2	5,416	-0.04%
2018/03/09	1	28.05	5	28.03	28.15	-4	5,561	-0.07%
2018/03/08	2	27.45	0	0.00	27.45	2	5,519	0.04%
2018/03/05	0	0.00	90	27.94	27.90	-90	5,528	-1.63%
2018/03/02	1	27.70	98	27.87	27.90	-97	5,519	-1.76%
2018/03/01	1	28.20	138	28.21	28.20	-137	5,477	-2.50%	大賣/鉅額交易
2018/02/27	0	0.00	19.4	28.40	28.40	-19.4	5,431	-0.36%
2018/02/26	0	0.00	1	28.25	28.35	-1	5,345	-0.02%
2018/02/23	0	0.00	85	28.40	28.40	-85	5,287	-1.61%
2018/02/22	3	28.00	337	28.08	28.25	-334	5,288	-6.32%	大賣/鉅額交易
2018/02/21	0	0.00	95	28.34	28.35	-95	5,291	-1.80%
2018/02/09	3	26.95	120	27.19	27.10	-117	5,226	-2.24%	大賣/鉅額交易
2018/02/08	2	27.75	0	0.00	27.70	2	5,165	0.04%
2018/02/07	9	28.07	1	28.15	27.40	8	5,167	0.15%
2018/02/06	12	27.24	7	28.24	27.20	5	5,066	0.10%
2018/02/02	2	29.70	0	0.00	29.50	2	4,830	0.04%
2018/01/31	1	29.75	62	30.20	30.05	-61	4,782	-1.28%
2018/01/30	1	30.00	0	0.00	29.75	1	4,706	0.02%
2018/01/29	1	30.30	5	30.20	30.15	-4	4,672	-0.09%
2018/01/23	0	0.00	1	30.10	30.20	-1	4,546	-0.02%
2018/01/22	1	29.90	8	29.95	30.25	-7	4,503	-0.16%
2018/01/19	0	0.00	1	30.45	30.50	-1	4,432	-0.02%
2018/01/18	6	30.94	6	30.68	30.75	0	4,385	0.00%
2018/01/17	0	0.00	3	30.67	30.90	-3	4,345	-0.07%
2018/01/16	0	0.00	50	30.40	30.45	-50	4,225	-1.18%
2018/01/15	12	30.40	1	30.40	30.40	11	4,140	0.27%
2018/01/11	18	29.48	7	29.54	29.40	11	3,921	0.28%
2018/01/10	0	0.00	5	30.32	30.50	-5	3,737	-0.13%
2018/01/09	7	30.38	100	30.46	30.40	-93	3,655	-2.54%
2018/01/08	51	29.98	138	30.23	30.30	-87	3,520	-2.47%	大賣/
2018/01/05	0	0.00	29	29.27	29.35	-29	3,339	-0.87%
2018/01/04	0	0.00	6.2	28.62	28.60	-6.2	3,220	-0.19%
2018/01/03	0	0.00	2	28.25	28.40	-2	3,145	-0.06%
2018/01/02	6	28.15	0	0.00	28.20	6	3,041	0.20%