亞泥 (1102)-台新-台中券商分點個股進出

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▲0.31%
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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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	41.78	0	0.00	41.55	10.2	6,603	0.15%
2024/05/30	9.3	42.26	2.3	42.31	42.00	7	6,383	0.11%
2024/05/29	10.7	42.67	3	42.90	42.80	7.7	6,264	0.12%
2024/05/28	0	0.00	3	43.40	43.70	-3	6,102	-0.05%
2024/05/27	4	43.58	0	0.00	43.60	4	6,127	0.07%
2024/05/24	0.2	44.00	1.6	43.81	44.00	-1.4	6,083	-0.02%
2024/05/23	0	0.00	9	43.56	43.95	-9	6,036	-0.15%
2024/05/22	4	43.91	5	43.97	43.90	-1	5,991	-0.02%
2024/05/21	2.9	44.64	0	0.00	44.60	2.9	5,902	0.05%
2024/05/20	0	0.00	3.7	45.40	45.45	-3.7	5,821	-0.06%
2024/05/17	3.8	44.65	1	45.25	44.60	2.8	5,735	0.05%
2024/05/16	3.1	45.68	29	45.71	45.75	-25.9	5,597	-0.46%
2024/05/15	0	0.00	1	45.90	45.60	-1	5,397	-0.02%
2024/05/14	0	0.00	3.6	45.35	45.60	-3.6	5,340	-0.07%
2024/05/13	0.6	45.50	9	45.72	45.80	-8.5	5,256	-0.16%
2024/05/10	2	45.50	63.7	45.13	46.00	-61.7	5,076	-1.22%
2024/05/09	3	43.83	2	43.90	43.45	1	4,714	0.02%
2024/05/08	1.1	44.00	70	44.01	43.90	-68.9	4,665	-1.48%
2024/05/07	2	44.10	11	44.32	44.20	-9	4,625	-0.19%
2024/05/06	5	44.50	9.1	44.27	44.50	-4.1	4,514	-0.09%
2024/05/03	3	43.92	6.5	44.01	43.95	-3.5	4,357	-0.08%
2024/05/02	2	43.60	2	43.85	43.80	0	4,276	0.00%
2024/04/30	0	0.00	23.2	43.63	43.70	-23.2	4,198	-0.55%
2024/04/29	0	0.00	23.5	43.34	43.60	-23.5	4,094	-0.57%
2024/04/26	11	42.77	29.4	42.79	42.75	-18.4	3,985	-0.46%
2024/04/25	1	42.40	0	0.00	42.50	1	3,953	0.03%
2024/04/24	2	42.50	2	42.95	42.45	0	3,984	0.00%
2024/04/23	1	42.70	10.2	42.90	42.90	-9.2	4,026	-0.23%
2024/04/22	0.1	42.30	9.3	42.47	42.70	-9.2	4,025	-0.23%
2024/04/19	0.5	41.90	16.5	41.99	42.00	-16	3,948	-0.41%
2024/04/18	1	41.95	2	41.70	42.15	-1	3,849	-0.03%
2024/04/17	2	41.50	0	0.00	41.45	2	3,810	0.05%
2024/04/16	0	0.00	7	41.61	41.40	-7	3,746	-0.19%
2024/04/12	13.1	41.93	0.6	41.73	41.80	12.5	3,647	0.34%
2024/04/11	0	0.00	35	41.82	42.05	-35	3,591	-0.97%
2024/04/10	1.2	42.48	1.5	42.43	42.50	-0.3	3,572	-0.01%
2024/04/09	0	0.00	7	42.00	42.00	-7	3,578	-0.20%
2024/04/08	2.2	41.70	0.2	41.75	41.75	2	3,611	0.05%
2024/04/03	1.1	41.83	2	42.00	41.15	-1	3,582	-0.03%
2024/04/02	0.2	41.30	1	41.10	41.10	-0.8	3,547	-0.02%
2024/04/01	0	0.00	2	41.35	41.35	-2	3,586	-0.06%
2024/03/29	2.2	41.11	0	0.00	41.30	2.2	3,616	0.06%
2024/03/28	3.1	41.04	0	0.00	40.95	3.1	3,643	0.09%
2024/03/27	8.2	41.18	0	0.00	41.20	8.2	3,834	0.21%
2024/03/26	5	41.43	0	0.00	41.60	5	4,133	0.12%
2024/03/25	1	41.20	0.2	41.25	41.30	0.8	4,416	0.02%
2024/03/22	0.2	41.15	0	0.00	41.25	0.2	4,778	0.00%
2024/03/21	21	41.40	4.4	41.33	41.35	16.6	5,023	0.33%
2024/03/20	4	40.95	6	40.74	40.70	-2	5,232	-0.04%
2024/03/19	24.2	40.69	3	40.97	40.55	21.2	5,272	0.40%
2024/03/18	11.6	41.30	3	41.33	41.10	8.6	5,280	0.16%
2024/03/15	7.4	41.10	5.7	41.02	41.10	1.7	5,298	0.03%
2024/03/14	8	40.97	5	41.04	41.15	3	5,220	0.06%
2024/03/13	2.5	40.31	3	40.30	40.35	-0.5	5,166	-0.01%
2024/03/12	2	40.60	1	40.50	40.60	1	5,123	0.02%
2024/03/11	1	40.30	0	0.00	40.40	1	5,111	0.02%
2024/03/08	4.6	40.29	1	40.45	40.40	3.6	5,175	0.07%
2024/03/07	4.5	40.12	2	40.30	40.35	2.5	5,207	0.05%
2024/03/06	12	40.00	0	0.00	40.00	12	5,185	0.23%
2024/03/05	2	40.05	0	0.00	40.05	2	5,238	0.04%
2024/03/04	3	40.02	1	40.00	40.05	2	5,249	0.04%
2024/03/01	0	0.00	0.1	40.40	40.15	-0.1	5,295	0.00%
2024/02/29	0.5	40.10	9	40.19	40.45	-8.5	5,327	-0.16%
2024/02/27	3.1	40.02	0	0.00	40.10	3.1	5,286	0.06%
2024/02/26	1	40.15	20	40.10	40.25	-19	5,293	-0.36%
2024/02/23	0	40.35	2.6	40.28	40.20	-2.6	5,314	-0.05%
2024/02/22	0	0.00	26.4	40.21	40.40	-26.4	5,391	-0.49%
2024/02/21	0.1	40.25	0	0.00	40.30	0.1	5,433	0.00%
2024/02/20	0.5	40.15	5	40.15	40.20	-4.5	5,500	-0.08%
2024/02/19	1.1	39.86	0	0.00	40.15	1.1	5,608	0.02%
2024/02/16	5.1	39.40	3	39.32	39.60	2.1	5,773	0.04%
2024/02/15	6	39.33	0.6	39.50	39.20	5.4	5,825	0.09%
2024/02/05	9	39.57	0	0.00	39.45	9	5,791	0.16%
2024/02/02	3	39.97	1	40.00	40.05	2	5,772	0.03%
2024/01/31	0	0.00	1	39.80	39.75	-1	5,811	-0.02%
2024/01/30	1	39.75	0	0.00	39.80	1	5,813	0.02%
2024/01/29	0	0.00	5	40.00	39.95	-5	5,827	-0.09%
2024/01/26	0	40.05	0	0.00	40.10	0	5,858	0.00%
2024/01/25	0.3	39.90	0	0.00	40.00	0.3	5,901	0.01%
2024/01/24	9.1	39.88	1	39.85	39.90	8.1	5,916	0.14%
2024/01/23	3.2	39.65	0	0.00	39.75	3.2	5,964	0.05%
2024/01/22	2.5	39.53	0	0.00	39.55	2.5	6,017	0.04%
2024/01/19	0.4	39.44	0	0.00	39.40	0.4	6,031	0.01%
2024/01/18	7	39.41	0.1	39.50	39.30	6.9	6,045	0.11%
2024/01/17	4.2	39.70	0	39.95	39.35	4.1	6,033	0.07%
2024/01/16	1.2	40.03	4	40.20	39.95	-2.8	5,978	-0.05%
2024/01/15	1	40.60	0	0.00	40.65	1	5,898	0.02%
2024/01/12	5.5	40.71	0	0.00	40.65	5.5	5,944	0.09%
2024/01/11	0.2	40.80	0	0.00	40.80	0.2	6,041	0.00%
2024/01/10	0	40.90	0	0.00	40.70	0	6,318	0.00%
2024/01/09	0	0.00	1	41.30	41.00	-1	6,348	-0.02%
2024/01/05	0	41.25	0	0.00	41.10	0	6,437	0.00%
2024/01/04	0	0.00	6	41.10	41.15	-6	6,511	-0.09%
2024/01/03	0.2	40.88	3	40.90	40.65	-2.8	6,606	-0.04%
2024/01/02	1	41.30	0	0.00	41.15	1	6,547	0.02%
2023/12/29	0	41.25	0	0.00	41.45	0	6,492	0.00%
2023/12/28	2	41.25	1	41.25	41.25	1	6,531	0.02%
2023/12/27	5	41.11	0	0.00	41.10	5	6,539	0.08%
2023/12/26	2	40.65	8	41.01	41.10	-6	6,546	-0.09%
2023/12/25	1	40.65	2	40.75	40.75	-1	6,540	-0.02%
2023/12/22	6.7	40.44	1	40.55	40.25	5.7	6,520	0.09%
2023/12/21	3	40.52	1	40.55	40.30	2	6,334	0.03%
2023/12/20	3	40.77	0	0.00	40.75	3	6,024	0.05%
2023/12/19	8.2	41.07	5	41.25	40.80	3.2	5,703	0.06%
2023/12/15	0	42.50	0.5	42.45	42.25	-0.5	5,127	-0.01%
2023/12/14	1	42.36	0.3	42.32	42.30	0.7	4,873	0.02%
2023/12/13	0	0.00	1	42.25	42.25	-1	4,772	-0.02%
2023/12/12	0	0.00	5.1	42.15	42.15	-5.1	4,768	-0.11%
2023/12/11	0.4	41.80	12.2	41.81	41.85	-11.8	4,741	-0.25%
2023/12/08	0	41.80	18.5	41.89	41.80	-18.5	4,730	-0.39%
2023/12/07	0	0.00	11	41.75	41.60	-11	4,710	-0.23%
2023/12/06	1	41.85	0	0.00	41.70	1	4,730	0.02%
2023/12/05	0.5	41.83	1	41.60	41.60	-0.6	4,736	-0.01%
2023/12/04	1.3	41.69	1	41.65	41.75	0.3	4,711	0.01%
2023/12/01	0	41.75	1	41.75	41.55	-1	4,689	-0.02%
2023/11/29	0.1	42.20	6.2	42.05	42.00	-6.1	4,558	-0.13%
2023/11/28	0	0.00	4	42.13	42.10	-4	4,567	-0.09%
2023/11/27	0	41.80	3.8	41.92	41.80	-3.7	4,574	-0.08%
2023/11/24	2	41.60	0	0.00	41.60	2	4,589	0.04%
2023/11/23	0	41.65	5.4	41.67	41.70	-5.3	4,596	-0.12%
2023/11/22	0.3	41.67	0	0.00	41.60	0.3	4,626	0.01%
2023/11/21	6	41.56	1	41.15	41.70	5	4,655	0.11%
2023/11/20	1	41.35	1	41.40	41.35	0	4,602	0.00%
2023/11/17	30	41.52	3	41.58	41.45	27	4,557	0.59%
2023/11/16	1	41.55	4.3	41.50	41.50	-3.3	4,510	-0.07%
2023/11/15	0.4	40.46	6.6	40.91	41.05	-6.2	4,431	-0.14%
2023/11/14	27.3	40.40	0	0.00	40.10	27.3	4,281	0.64%
2023/11/13	13	40.44	0	0.00	40.55	13	4,282	0.30%
2023/11/10	1	40.35	22	40.45	40.35	-21	4,326	-0.49%
2023/11/09	3	40.47	1.1	40.49	40.40	1.9	4,383	0.04%
2023/11/08	11	40.40	0	0.00	40.35	11	4,423	0.25%
2023/11/07	0.5	40.40	3.8	40.29	40.40	-3.2	4,445	-0.07%
2023/11/06	5	40.40	1	40.40	40.40	4	4,451	0.09%
2023/11/03	0	40.25	1	40.25	40.25	-1	4,460	-0.02%
2023/11/02	0	40.15	1	40.15	40.00	-1	4,497	-0.02%
2023/11/01	0.1	39.96	2	39.90	40.00	-1.9	4,521	-0.04%
2023/10/31	3.5	40.01	6	40.03	40.00	-2.5	4,651	-0.05%
2023/10/30	1	39.70	0.2	39.75	40.10	0.8	4,675	0.02%
2023/10/27	0	39.60	2	39.48	39.40	-2	4,669	-0.04%
2023/10/26	0.1	39.16	0	0.00	39.10	0.1	4,743	0.00%
2023/10/25	0.5	39.10	2	39.40	38.95	-1.5	4,777	-0.03%
2023/10/24	2	39.03	0	0.00	39.00	2	4,872	0.04%
2023/10/23	4.1	38.93	0	0.00	38.85	4.1	5,022	0.08%
2023/10/20	27.2	38.85	0	0.00	38.95	27.2	5,244	0.52%
2023/10/19	6.2	39.20	0	0.00	39.15	6.2	5,489	0.11%
2023/10/18	54.3	39.61	0	0.00	39.05	54.3	5,756	0.94%
2023/10/17	0	40.60	1	40.65	40.60	-1	5,999	-0.02%
2023/10/16	0.2	40.48	2.2	40.67	40.70	-2	6,404	-0.03%
2023/10/13	0.1	40.45	1	40.55	40.60	-0.9	6,512	-0.01%
2023/10/12	1	40.15	1	40.45	40.55	0	6,549	0.00%
2023/10/11	0	40.20	1	40.30	40.35	-1	6,565	-0.02%
2023/10/06	4	39.49	0	0.00	39.90	4	6,532	0.06%
2023/10/05	0	39.40	3	39.32	39.35	-3	6,550	-0.05%
2023/10/04	4.1	39.09	1	39.00	39.10	3.1	6,544	0.05%
2023/10/03	6	39.33	0	0.00	39.40	6	6,524	0.09%
2023/10/02	3	39.44	0	39.55	39.50	3	6,557	0.05%
2023/09/28	1	39.80	1	39.85	39.75	0	6,572	0.00%
2023/09/27	0.6	39.75	2	39.75	39.80	-1.4	6,593	-0.02%
2023/09/26	4	39.60	2	39.80	39.75	2	6,601	0.03%
2023/09/25	0	39.85	0	0.00	39.70	0	6,583	0.00%
2023/09/22	3	39.70	0.3	40.00	39.65	2.7	6,620	0.04%
2023/09/21	4.2	39.76	1	39.90	39.65	3.2	6,649	0.05%
2023/09/20	6	40.20	0	0.00	40.05	6	6,625	0.09%
2023/09/19	2	40.28	0	0.00	40.30	2	6,627	0.03%
2023/09/18	0	40.40	0	0.00	40.35	0	6,711	0.00%
2023/09/15	5.1	40.36	0.2	40.40	40.45	4.9	6,752	0.07%
2023/09/14	1	40.10	1	40.20	40.25	0	6,734	0.00%
2023/09/13	1	39.80	3	39.80	40.00	-2	6,743	-0.03%
2023/09/12	0	39.90	0	0.00	39.95	0	6,836	0.00%
2023/09/11	1.6	39.52	0	0.00	39.75	1.6	6,865	0.02%
2023/09/08	1	39.40	1	39.45	39.55	0	6,889	0.00%
2023/09/07	6.3	39.58	0	0.00	39.60	6.3	6,918	0.09%
2023/09/06	1.5	39.85	0	0.00	39.95	1.5	6,878	0.02%
2023/09/05	1	40.35	1	40.30	40.35	0	6,830	0.00%
2023/09/04	2	40.30	5	40.35	40.40	-3	6,866	-0.04%
2023/09/01	0	40.20	0.5	40.25	40.30	-0.5	6,924	-0.01%
2023/08/31	1	39.90	0	0.00	39.90	1	6,904	0.01%
2023/08/30	2.4	39.97	0	0.00	40.20	2.4	6,858	0.03%
2023/08/29	0	40.05	2	40.00	40.10	-2	6,852	-0.03%
2023/08/28	0	39.95	6	40.00	40.00	-6	6,858	-0.09%
2023/08/25	1	39.70	0	0.00	39.60	1	6,877	0.01%
2023/08/24	0	39.85	0	0.00	39.85	0	6,873	0.00%
2023/08/23	0.3	39.70	0	0.00	39.80	0.3	6,882	0.00%
2023/08/22	0.3	39.50	0	0.00	39.50	0.3	6,913	0.00%
2023/08/21	8.3	39.60	5	39.58	39.70	3.3	6,952	0.05%
2023/08/18	1.2	39.14	0	0.00	39.10	1.2	6,956	0.02%
2023/08/17	5.2	38.92	1	38.85	39.30	4.2	6,973	0.06%
2023/08/16	4.5	39.32	0	0.00	39.25	4.5	6,944	0.06%
2023/08/15	6.1	39.85	0	0.00	39.80	6.1	6,924	0.09%
2023/08/14	1	40.00	3	39.97	40.45	-2	6,912	-0.03%
2023/08/11	2.1	39.95	2.3	39.91	40.00	-0.1	6,903	0.00%
2023/08/10	6	39.90	4	39.85	40.00	2	6,895	0.03%
2023/08/09	4.6	40.11	1.1	40.07	40.20	3.5	6,878	0.05%
2023/08/08	1.1	40.49	0	40.30	40.30	1	6,845	0.01%
2023/08/07	4.1	40.50	1	40.40	40.55	3.1	6,803	0.05%
2023/08/04	4	40.34	4	40.29	40.55	0	6,777	0.00%
2023/08/02	10.5	39.74	1	39.70	39.75	9.5	6,645	0.14%
2023/08/01	3.1	40.01	0	0.00	40.00	3.1	6,630	0.05%
2023/07/31	3	40.02	0	0.00	40.30	3	6,594	0.05%
2023/07/28	5.8	40.07	2.1	40.05	40.10	3.7	6,533	0.06%
2023/07/27	10.1	40.02	3	40.05	40.00	7.1	6,457	0.11%
2023/07/26	15.3	39.62	12.5	39.75	40.10	2.8	6,364	0.04%
2023/07/25	15.1	38.79	2	38.83	39.00	13.1	6,194	0.21%
2023/07/24	54.2	38.50	0	0.00	38.20	54.2	5,957	0.91%
2023/07/21	46.5	39.77	3	39.38	39.15	43.5	5,687	0.77%
2023/07/20	84.4	40.68	3	40.65	40.50	81.4	5,406	1.51%
2023/07/19	3.2	43.98	1.2	44.19	44.80	2	4,905	0.04%
2023/07/18	13.1	43.83	4	44.00	43.80	9.1	4,506	0.20%
2023/07/17	6	43.95	1	43.95	43.90	5	4,362	0.11%
2023/07/14	5	43.78	0	44.00	43.90	5	4,331	0.11%
2023/07/13	4	43.84	1	43.90	43.80	3	4,278	0.07%
2023/07/12	2	43.85	0	0.00	43.95	2	4,234	0.05%
2023/07/11	8	43.91	0	0.00	43.90	8	4,244	0.19%
2023/07/10	1	43.85	0	0.00	43.85	1	4,253	0.02%
2023/07/07	1	43.81	1	43.85	43.95	0	4,262	0.00%
2023/07/06	2.1	44.25	0.1	44.10	44.10	2	4,269	0.05%
2023/07/05	2.2	44.66	2.5	44.68	44.70	-0.3	4,219	-0.01%
2023/07/04	2.5	44.58	0.1	44.70	44.60	2.4	4,168	0.06%
2023/07/03	0	44.65	2	44.60	44.60	-2	4,158	-0.05%
2023/06/30	1.8	44.51	0	44.60	44.40	1.8	4,174	0.04%
2023/06/29	0	44.65	6	44.70	44.65	-6	4,155	-0.14%
2023/06/28	8	44.51	2	44.53	44.60	6	4,159	0.14%
2023/06/27	0.1	44.45	1	44.50	44.30	-1	4,159	-0.02%
2023/06/26	1	44.70	12	44.35	44.60	-11	4,172	-0.26%
2023/06/21	1	44.10	24	44.18	44.20	-23	4,105	-0.56%
2023/06/20	6	44.10	36	44.22	44.10	-30	4,077	-0.74%
2023/06/19	1	44.00	1	44.05	44.05	0	4,050	0.00%
2023/06/16	1.1	44.15	0.1	44.20	43.95	1.1	4,021	0.03%
2023/06/15	1	43.95	0	0.00	43.90	1	3,933	0.03%
2023/06/14	0.2	44.14	0.3	44.25	44.00	-0.1	4,073	0.00%
2023/06/13	4	44.10	1	44.20	44.00	3	4,061	0.07%
2023/06/12	2.1	44.31	0	0.00	44.35	2.1	4,045	0.05%
2023/06/09	0	44.50	0	0.00	44.60	0	4,078	0.00%
2023/06/08	0	44.65	1	44.70	44.65	-1	4,129	-0.02%
2023/06/07	0	44.54	1	44.55	44.40	-1	4,153	-0.02%
2023/06/06	0.1	44.36	0	0.00	44.60	0.1	4,132	0.00%
2023/06/05	0	44.50	1	44.45	44.55	-1	4,293	-0.02%
2023/06/02	0	44.35	10	44.25	44.25	-10	4,296	-0.23%
2023/06/01	0	44.20	2	44.10	44.05	-2	4,302	-0.05%
2023/05/31	0	44.15	3	44.25	43.95	-3	4,293	-0.07%
2023/05/30	1	44.10	16	44.21	44.05	-15	4,255	-0.35%
2023/05/29	0	43.95	1	44.10	43.85	-1	4,269	-0.02%
2023/05/26	2	43.78	0	0.00	43.90	2	4,300	0.05%
2023/05/25	4.1	43.91	1	44.15	44.00	3.1	4,313	0.07%
2023/05/24	14	44.35	0	0.00	44.35	14	4,282	0.33%
2023/05/23	1	44.50	2	44.63	44.65	-1	4,285	-0.02%
2023/05/22	5	44.30	8	44.51	44.50	-3	4,325	-0.07%
2023/05/19	0.1	44.35	1	44.40	44.50	-0.9	4,313	-0.02%
2023/05/18	1	44.30	0	0.00	44.30	1	4,283	0.02%
2023/05/17	26	44.30	11	44.40	44.35	15	4,286	0.35%
2023/05/16	1	44.35	1	44.30	44.35	0	4,253	0.00%
2023/05/15	0	43.95	0	0.00	44.25	0	4,280	0.00%
2023/05/12	0	43.90	0	0.00	43.95	0	4,311	0.00%
2023/05/11	0	43.90	0	0.00	43.85	0	4,290	0.00%
2023/05/10	2	44.07	0	0.00	44.15	2	4,282	0.05%
2023/05/09	0	44.30	4	44.30	44.45	-4	4,258	-0.09%
2023/05/08	3	44.00	0	0.00	44.50	3	4,277	0.07%
2023/05/05	1	44.20	2	44.30	44.25	-1	4,236	-0.02%
2023/05/04	3	44.30	5	44.23	44.35	-2	4,275	-0.05%
2023/05/03	5	44.14	0	0.00	44.15	5	4,269	0.12%
2023/05/02	0	44.15	4.1	44.14	44.25	-4.1	4,341	-0.10%
2023/04/27	3	43.70	0.4	43.90	43.80	2.6	4,457	0.06%
2023/04/25	2	44.45	4.1	43.99	43.95	-2.1	4,484	-0.05%
2023/04/24	2.1	43.95	2.6	43.98	43.90	-0.4	4,423	-0.01%
2023/04/21	0	0.00	2	43.93	43.80	-2	4,388	-0.05%
2023/04/20	1	43.50	0	0.00	43.50	1	4,401	0.02%
2023/04/19	0	0.00	14	43.60	43.30	-14	4,465	-0.31%
2023/04/18	0	0.00	8.6	43.73	43.60	-8.6	4,436	-0.19%
2023/04/17	0	0.00	17	43.77	43.75	-17	4,447	-0.38%
2023/04/14	3	43.63	12	43.58	43.65	-9	4,455	-0.20%
2023/04/13	1	43.80	0	0.00	43.70	1	4,450	0.02%
2023/04/12	16.1	44.08	1	43.90	43.90	15.1	4,438	0.34%
2023/04/11	3	44.13	0	0.00	44.10	3	4,439	0.07%
2023/04/10	0	0.00	1	43.35	43.60	-1	4,400	-0.02%
2023/04/07	3.2	43.34	10	43.30	43.25	-6.8	4,406	-0.15%
2023/04/06	0	0.00	2	43.35	43.40	-2	4,417	-0.05%
2023/03/31	0	0.00	1	43.30	43.30	-1	4,467	-0.02%
2023/03/30	2	43.03	0	0.00	43.20	2	4,966	0.04%
2023/03/29	0	0.00	0.2	43.25	43.30	-0.2	5,471	0.00%
2023/03/28	0	0.00	16	43.10	43.10	-16	5,913	-0.27%
2023/03/27	10.1	42.95	2	42.90	42.90	8	6,358	0.13%
2023/03/24	0	0.00	1	43.05	43.00	-1	6,945	-0.01%
2023/03/23	0	0.00	22	43.10	43.00	-22	7,009	-0.31%
2023/03/22	5	42.90	0	0.00	42.90	5	7,065	0.07%
2023/03/21	14	42.87	20	42.90	42.70	-6	7,117	-0.08%
2023/03/20	10.1	42.64	0	0.00	42.70	10.1	7,146	0.14%
2023/03/17	10.2	42.81	0	0.00	42.65	10.2	7,223	0.14%
2023/03/16	6	42.92	5	43.10	43.00	1	7,078	0.01%
2023/03/15	0	0.00	2	42.88	42.95	-2	7,080	-0.03%
2023/03/14	11.1	42.61	2	42.60	42.60	9.1	7,079	0.13%
2023/03/13	2	42.58	1.1	42.41	42.85	0.9	7,074	0.01%
2023/03/10	12.2	42.77	0	0.00	42.85	12.2	7,074	0.17%
2023/03/09	6	43.22	0	0.00	43.25	6	7,136	0.08%
2023/03/08	79.3	43.08	4	43.45	43.25	75.3	7,175	1.05%
2023/03/07	0.4	44.45	12	44.43	44.55	-11.6	7,054	-0.16%
2023/03/06	0	0.00	10.2	44.50	44.50	-10.2	7,091	-0.14%
2023/03/03	0	0.00	10	44.50	44.35	-10	7,085	-0.14%
2023/03/02	11.4	43.76	0.3	44.00	44.20	11.1	7,104	0.16%
2023/03/01	23	44.20	4	44.11	44.10	19	7,089	0.27%
2023/02/24	5	44.61	10.5	44.60	44.75	-5.5	7,063	-0.08%
2023/02/23	3	44.35	8	44.63	44.50	-5	7,026	-0.07%
2023/02/22	5	43.60	10	43.78	44.00	-5	7,021	-0.07%
2023/02/21	22.3	43.98	3	43.85	44.00	19.3	7,077	0.27%
2023/02/20	1	43.75	6	42.88	43.75	-5	7,107	-0.07%
2023/02/17	1	42.75	0	0.00	42.85	1	7,081	0.01%
2023/02/16	0	0.00	2	42.70	42.55	-2	7,193	-0.03%
2023/02/15	0	0.00	0.2	42.30	42.15	-0.2	7,233	0.00%
2023/02/14	1	42.25	0	0.00	42.25	1	7,201	0.01%
2023/02/13	1.1	42.05	0.9	42.15	42.10	0.2	7,215	0.00%
2023/02/10	2.2	42.04	0	0.00	42.20	2.2	7,206	0.03%
2023/02/09	3	42.30	0.4	42.40	42.25	2.6	7,184	0.04%
2023/02/08	0.3	42.31	0	0.00	42.30	0.3	7,230	0.00%
2023/02/07	1	42.15	0	0.00	42.15	1	7,241	0.01%
2023/02/06	1.1	42.20	0	0.00	42.00	1.1	7,251	0.01%
2023/02/03	1	42.25	1	42.50	42.30	0	7,239	0.00%
2023/02/02	2	42.50	0	0.00	42.45	2	7,240	0.03%
2023/02/01	24	42.45	0	0.00	42.65	24	7,219	0.33%
2023/01/31	2.1	42.62	1	42.65	42.15	1.1	7,253	0.01%
2023/01/30	0	0.00	54.8	43.01	42.95	-54.8	7,195	-0.76%
2023/01/17	1	42.75	0	0.00	42.65	1	7,103	0.01%
2023/01/16	0.5	42.45	2	42.60	42.60	-1.5	7,080	-0.02%
2023/01/13	0	0.00	7	42.05	42.15	-7	7,047	-0.10%
2023/01/12	9	41.93	1	41.90	41.95	8	7,200	0.11%
2023/01/11	0	0.00	5	41.85	41.75	-5	7,280	-0.07%
2023/01/10	0.2	41.70	1	41.75	41.80	-0.8	7,438	-0.01%
2023/01/09	1	41.60	1	41.65	41.80	0	7,539	0.00%
2023/01/06	1	41.20	0	0.00	41.35	1	7,519	0.01%
2023/01/05	3	40.92	0	0.00	41.10	3	7,569	0.04%
2023/01/04	1	40.75	0	0.00	40.75	1	7,581	0.01%
2023/01/03	0.2	40.85	0	0.00	40.60	0.2	7,644	0.00%
2022/12/30	0.2	41.15	0	0.00	41.00	0.2	7,646	0.00%
2022/12/29	2.2	40.63	3	40.67	40.80	-0.9	7,691	-0.01%
2022/12/28	3	41.23	0	0.00	41.15	3	7,725	0.04%
2022/12/27	1	41.50	1	41.55	41.55	0	7,778	0.00%
2022/12/26	1	41.50	2	41.35	41.50	-1	7,815	-0.01%
2022/12/23	1	41.40	0.1	41.45	41.55	0.9	7,932	0.01%
2022/12/22	0	0.00	2.2	41.45	41.45	-2.2	8,088	-0.03%
2022/12/21	8.1	40.36	0.1	40.55	40.55	8	7,736	0.10%
2022/12/20	2.4	40.92	5	40.89	40.90	-2.6	7,354	-0.04%
2022/12/19	2.3	41.24	2	41.28	41.30	0.3	7,031	0.00%
2022/12/16	4	40.36	7.1	41.25	41.90	-3.1	6,678	-0.05%
2022/12/15	6	41.00	1	41.15	40.95	5	6,245	0.08%
2022/12/14	1.1	41.30	1	41.20	41.20	0.1	6,339	0.00%
2022/12/13	0.2	41.15	2	41.08	41.15	-1.8	6,429	-0.03%
2022/12/12	5.2	41.14	0	0.00	41.25	5.2	6,475	0.08%
2022/12/09	3	41.15	1	41.30	41.35	2	6,702	0.03%
2022/12/08	1	40.90	0	0.00	41.00	1	6,767	0.01%
2022/12/06	3	41.20	1	41.20	41.25	2	6,911	0.03%
2022/12/05	2	41.20	0	0.00	41.20	2	6,924	0.03%
2022/12/02	2	40.85	0	0.00	40.85	2	6,928	0.03%
2022/12/01	5.5	40.90	0	0.00	40.80	5.5	6,996	0.08%
2022/11/30	3.1	40.93	0	0.00	41.30	3.1	7,043	0.04%
2022/11/29	0	0.00	2	40.98	41.05	-2	7,117	-0.03%
2022/11/28	3.3	40.45	2.3	40.71	40.45	1	7,129	0.01%
2022/11/25	1.8	41.08	1	40.95	40.95	0.8	7,193	0.01%
2022/11/24	6	41.08	0	0.00	41.10	6	7,267	0.08%
2022/11/23	3.1	40.79	0.6	40.95	40.75	2.5	7,271	0.03%
2022/11/22	0.3	40.86	0	0.00	40.95	0.3	7,309	0.00%
2022/11/21	0.2	41.30	1	41.10	41.05	-0.8	7,316	-0.01%
2022/11/18	0.1	41.50	4	41.29	41.25	-3.9	7,332	-0.05%
2022/11/17	2	40.35	5.5	40.87	41.45	-3.5	7,324	-0.05%
2022/11/16	1.5	40.52	5	40.80	40.50	-3.5	7,276	-0.05%
2022/11/15	3	40.43	1	40.50	40.75	2	7,234	0.03%
2022/11/14	0.2	40.32	13	40.12	40.60	-12.8	7,216	-0.18%
2022/11/11	0.8	39.05	13	39.08	39.05	-12.2	7,144	-0.17%
2022/11/09	0.3	38.41	3.2	38.22	38.50	-2.9	7,194	-0.04%
2022/11/08	7	37.77	2	37.90	37.95	5	7,211	0.07%
2022/11/07	5.1	37.62	2	37.70	37.60	3.1	7,222	0.04%
2022/11/04	0.3	37.13	0	0.00	37.45	0.3	7,319	0.00%
2022/11/03	4.1	36.87	0	0.00	37.30	4.1	7,296	0.06%
2022/11/02	2	37.55	0	0.00	37.50	2	7,279	0.03%
2022/11/01	1.6	37.37	0	0.00	37.55	1.6	7,264	0.02%
2022/10/31	5.3	37.05	0	37.40	37.30	5.2	7,299	0.07%
2022/10/28	2	37.30	8	37.39	37.10	-6	7,370	-0.08%
2022/10/27	8	37.65	0	0.00	37.25	8	7,398	0.11%
2022/10/26	0	0.00	0.1	37.65	37.35	-0.1	7,423	0.00%
2022/10/25	2.1	36.73	1	37.15	37.15	1.1	7,472	0.01%
2022/10/24	0.9	37.88	5	37.80	37.40	-4.1	7,595	-0.05%
2022/10/21	3.1	37.52	0	0.00	37.50	3.1	7,832	0.04%
2022/10/20	14.4	37.02	0	0.00	37.10	14.4	8,030	0.18%
2022/10/19	1	37.90	0	0.00	37.95	1	7,982	0.01%
2022/10/18	4.6	37.66	0	0.00	37.70	4.6	8,056	0.06%
2022/10/17	0.5	38.15	2	38.30	38.00	-1.5	8,044	-0.02%
2022/10/14	6.3	38.57	0	0.00	38.45	6.3	8,050	0.08%
2022/10/13	19.1	39.11	2	38.85	38.70	17.1	8,129	0.21%
2022/10/12	2	39.60	0	0.00	39.80	2	8,245	0.02%
2022/10/11	1	39.50	51	39.60	39.70	-50	8,320	-0.60%
2022/10/07	1	39.90	0	0.00	40.00	1	8,353	0.01%
2022/10/06	0	40.35	0	0.00	40.15	0	8,382	0.00%
2022/10/05	12	39.83	1.3	40.01	39.80	10.7	8,404	0.13%
2022/10/04	2.5	39.32	0	0.00	39.40	2.5	8,375	0.03%
2022/10/03	2.2	39.02	6	39.04	39.00	-3.8	8,310	-0.05%
2022/09/30	62.2	39.52	2	39.60	39.40	60.2	8,299	0.72%
2022/09/29	2.7	39.80	3.3	40.05	40.05	-0.6	8,225	-0.01%
2022/09/28	15.2	40.17	1	39.90	39.90	14.2	8,058	0.18%
2022/09/27	3	40.96	1	41.20	40.75	2	7,975	0.03%
2022/09/26	8.2	41.27	1	41.60	40.95	7.2	7,925	0.09%
2022/09/23	8.1	42.52	0	0.00	42.35	8.1	7,903	0.10%
2022/09/22	1.3	42.80	1	42.60	43.85	0.3	7,862	0.00%
2022/09/21	2	43.53	5	43.52	43.85	-3	7,700	-0.04%
2022/09/20	1	44.00	6	44.10	43.95	-5	7,532	-0.07%
2022/09/19	1	44.20	54	44.31	44.10	-53	7,403	-0.72%
2022/09/16	2.4	44.49	0	0.00	44.20	2.4	7,316	0.03%
2022/09/15	1.5	44.60	12	44.63	44.85	-10.5	7,214	-0.15%
2022/09/14	1	44.55	7.1	44.48	44.30	-6.1	7,263	-0.08%
2022/09/13	0.2	44.15	13	44.32	44.45	-12.8	7,393	-0.17%
2022/09/12	0	0.00	1	43.95	44.10	-1	7,532	-0.01%
2022/09/08	1	43.95	4	43.75	44.05	-3	7,817	-0.04%
2022/09/07	1	43.15	1	43.80	43.75	0	7,844	0.00%
2022/09/06	4.4	43.29	1	43.25	43.45	3.4	7,791	0.04%
2022/09/05	0	0.00	2	42.68	42.65	-2	7,654	-0.03%
2022/09/02	3.3	42.34	0.8	42.35	42.30	2.5	7,556	0.03%
2022/09/01	6	42.41	5	42.45	42.35	1	7,540	0.01%
2022/08/31	0	0.00	2	42.83	43.25	-2	7,448	-0.03%
2022/08/29	0	42.30	5	42.34	42.45	-5	7,381	-0.07%
2022/08/26	0.3	42.65	0	0.00	42.80	0.3	7,366	0.00%
2022/08/25	0	0.00	1	42.55	42.65	-1	7,355	-0.01%
2022/08/23	0	0.00	7	42.39	42.55	-7	7,368	-0.10%
2022/08/22	0	0.00	1	42.75	42.75	-1	7,368	-0.01%
2022/08/19	3.1	42.41	1	42.65	42.60	2.1	7,376	0.03%
2022/08/18	0	42.85	0	0.00	42.90	0	7,346	0.00%
2022/08/17	0	0.00	3	42.58	42.80	-3	7,330	-0.04%
2022/08/16	33	42.24	0	0.00	42.40	33	7,294	0.45%
2022/08/15	3	41.95	2	42.18	42.25	1	7,270	0.01%
2022/08/12	24	41.82	1	42.10	41.95	23	7,241	0.32%
2022/08/11	0	0.00	2	42.05	42.25	-2	7,283	-0.03%
2022/08/10	5.4	41.01	0	0.00	41.00	5.4	7,214	0.07%
2022/08/09	0.1	41.25	2	41.25	41.25	-2	7,231	-0.03%
2022/08/08	0.2	41.00	0	0.00	40.90	0.2	7,270	0.00%
2022/08/05	8	40.88	0	0.00	40.95	8	7,311	0.11%
2022/08/04	6.1	41.06	0.2	41.30	40.70	5.9	7,332	0.08%
2022/08/03	2	41.10	1	41.25	41.45	1	7,299	0.01%
2022/08/02	4	41.08	4	41.05	41.40	0	7,281	0.00%
2022/08/01	3.2	41.34	1	41.40	41.35	2.2	7,234	0.03%
2022/07/29	0.1	41.30	21	40.95	41.45	-20.9	7,210	-0.29%
2022/07/28	33.8	40.71	0	0.00	40.50	33.8	7,044	0.48%
2022/07/27	7	44.48	44	44.50	44.45	-37	6,806	-0.54%
2022/07/26	0	0.00	144	44.65	44.65	-144	6,605	-2.18%	大賣/鉅額交易
2022/07/25	11	44.83	0	0.00	44.90	11	6,528	0.17%
2022/07/22	0	0.00	7	44.64	44.85	-7	6,469	-0.11%
2022/07/20	3	44.05	0	0.00	44.05	3	6,250	0.05%
2022/07/19	2	44.28	0	0.00	44.10	2	6,176	0.03%
2022/07/18	3	42.77	8	43.75	43.95	-5	6,026	-0.08%
2022/07/15	16.2	43.29	1	43.40	43.00	15.2	5,991	0.25%
2022/07/14	1	44.15	1	44.15	44.15	0	5,924	0.00%
2022/07/13	0.2	44.05	0	44.10	44.20	0.2	5,897	0.00%
2022/07/12	1	43.65	0	0.00	43.70	1	5,875	0.02%
2022/07/11	0.1	44.00	0	0.00	44.05	0.1	5,858	0.00%
2022/07/08	1	43.80	10	43.83	43.85	-9	5,876	-0.15%
2022/07/07	2	43.80	3	43.93	43.85	-1	5,874	-0.02%
2022/07/06	4	44.06	0	0.00	44.10	4	5,892	0.07%
2022/07/05	1.1	44.34	0	0.00	44.30	1.1	5,883	0.02%
2022/07/04	1	43.90	2	44.05	43.90	-1	5,812	-0.02%
2022/07/01	6	44.07	4	44.00	44.20	2	5,772	0.03%
2022/06/30	0.2	43.75	0	0.00	43.80	0.2	5,702	0.00%
2022/06/28	1	43.65	0	0.00	43.65	1	5,710	0.02%
2022/06/27	1.2	43.84	2	43.85	44.00	-0.8	5,730	-0.01%
2022/06/24	0	0.00	7	43.90	43.60	-7	5,706	-0.12%
2022/06/23	0.3	42.85	0.1	43.00	42.95	0.2	5,696	0.00%
2022/06/22	2	43.20	0	0.00	43.60	2	5,547	0.04%
2022/06/21	2	42.90	1	42.70	43.05	1	5,378	0.02%
2022/06/20	7.4	42.63	0	0.00	42.40	7.4	5,189	0.14%
2022/06/17	16.5	42.44	2	42.88	43.45	14.5	4,975	0.29%
2022/06/16	2.1	43.37	1	43.65	43.10	1.1	4,694	0.02%
2022/06/15	11.6	43.48	0	0.00	43.30	11.6	4,782	0.24%
2022/06/14	1.3	43.69	0	0.00	43.65	1.3	4,824	0.03%
2022/06/13	7	43.69	2	43.65	43.70	5	4,849	0.10%
2022/06/10	8	44.24	7	44.40	44.15	1	4,878	0.02%
2022/06/09	4	44.49	0	0.00	44.65	4	4,884	0.08%
2022/06/08	2	44.63	0	0.00	44.80	2	4,909	0.04%
2022/06/07	2	44.25	0	0.00	44.20	2	4,936	0.04%
2022/06/06	3	44.25	0	0.00	44.35	3	4,980	0.06%
2022/06/02	3	44.60	0	0.00	44.40	3	5,039	0.06%
2022/06/01	1	44.95	0	0.00	44.80	1	5,081	0.02%
2022/05/31	3.5	44.53	0	0.00	44.40	3.5	5,086	0.07%
2022/05/30	3	45.50	0	0.00	45.50	3	5,005	0.06%
2022/05/27	0.5	45.08	44	45.05	45.20	-43.5	4,988	-0.87%
2022/05/26	0	0.00	4	44.60	44.50	-4	5,028	-0.08%
2022/05/24	2	44.00	1	44.15	44.00	1	5,152	0.02%
2022/05/23	1.5	43.98	0	0.00	44.40	1.5	5,157	0.03%
2022/05/20	1	43.85	0	0.00	44.00	1	5,149	0.02%
2022/05/19	6	43.60	25	44.20	43.65	-19	5,152	-0.37%
2022/05/18	26.4	44.57	1	44.50	44.65	25.4	5,074	0.50%
2022/05/17	31	44.90	0	0.00	44.75	31	5,056	0.61%
2022/05/16	1.5	44.87	1	45.00	44.95	0.5	5,041	0.01%
2022/05/13	2.1	44.68	2	44.80	45.05	0.1	5,021	0.00%
2022/05/12	29	44.63	12	44.60	44.40	17	5,005	0.34%
2022/05/11	47	45.62	0	0.00	45.30	47	4,990	0.94%
2022/05/10	3	45.98	10.1	46.00	46.15	-7.1	4,974	-0.14%
2022/05/09	83	46.68	2	46.43	46.30	81	4,999	1.62%
2022/05/06	27.4	46.88	2.2	46.83	47.20	25.2	5,016	0.50%
2022/05/04	2	47.35	1	47.20	47.45	1	5,089	0.02%
2022/04/29	0	0.00	62	48.07	48.10	-62	5,185	-1.20%
2022/04/28	1.6	47.44	3.2	47.88	48.00	-1.6	5,155	-0.03%
2022/04/27	1	46.85	5	46.76	47.10	-4	5,045	-0.08%
2022/04/26	0.1	47.25	1	47.15	47.20	-0.9	5,005	-0.02%
2022/04/25	6	46.89	0.2	47.00	46.90	5.8	5,021	0.12%
2022/04/22	6	47.27	0	0.00	47.55	6	4,970	0.12%
2022/04/21	0	0.00	48.1	47.82	47.70	-48.1	4,967	-0.97%
2022/04/20	5	47.05	3	47.20	47.35	2	4,918	0.04%
2022/04/19	11	46.84	2.2	46.93	46.95	8.8	4,868	0.18%
2022/04/18	16	46.54	0	0.00	46.55	16	4,870	0.33%
2022/04/15	25.6	47.02	3	46.83	46.90	22.6	4,815	0.47%
2022/04/14	32	47.37	0	0.00	47.20	32	4,803	0.67%
2022/04/13	52	47.37	2	47.40	47.50	50	4,793	1.04%
2022/04/12	1.1	47.60	10	47.32	47.20	-9	4,759	-0.19%
2022/04/11	15.7	47.69	1.5	47.73	47.60	14.2	4,721	0.30%
2022/04/08	3	47.90	0	0.00	47.80	3	4,698	0.06%
2022/04/07	4	48.09	1.1	48.07	47.95	2.9	4,687	0.06%
2022/04/06	1	47.75	17	48.15	48.45	-16	4,635	-0.35%
2022/04/01	4.3	48.04	3	48.12	48.00	1.3	4,572	0.03%
2022/03/31	0	0.00	5	48.58	48.60	-5	4,523	-0.11%
2022/03/30	0	0.00	1	48.45	48.50	-1	4,484	-0.02%
2022/03/29	6	48.31	11	48.34	48.40	-5	4,595	-0.11%
2022/03/28	5.5	47.94	11.5	47.98	48.10	-6	4,740	-0.13%
2022/03/25	1	48.20	3	48.20	48.25	-2	4,870	-0.04%
2022/03/24	2.1	48.24	8.3	48.13	48.45	-6.2	5,077	-0.12%
2022/03/23	5	48.10	11.2	48.14	48.10	-6.2	5,547	-0.11%
2022/03/22	1.1	48.11	6	48.25	48.30	-4.9	5,665	-0.09%
2022/03/21	26.5	48.05	9	48.08	48.25	17.5	5,666	0.31%
2022/03/18	2	47.90	47	48.01	47.90	-45	5,639	-0.80%
2022/03/17	1	48.00	7	47.90	48.00	-6	5,546	-0.11%
2022/03/16	13.1	47.37	5	47.14	47.60	8.1	5,446	0.15%
2022/03/15	5.5	47.06	6.4	46.89	47.30	-0.8	5,432	-0.02%
2022/03/14	10	47.06	4.5	47.04	47.20	5.5	5,397	0.10%
2022/03/11	3	46.62	9	46.54	46.70	-6	5,384	-0.11%
2022/03/10	1.5	46.27	3	46.33	46.45	-1.5	5,401	-0.03%
2022/03/09	45.1	45.56	2.4	45.72	45.95	42.7	5,381	0.79%
2022/03/08	12.2	44.88	1	44.80	44.85	11.2	5,397	0.21%
2022/03/07	2.1	45.25	5	45.23	45.50	-3	5,444	-0.05%
2022/03/04	2	45.85	2.2	45.86	46.00	-0.2	5,677	0.00%
2022/03/03	1	46.10	3	46.17	46.20	-2	5,775	-0.03%
2022/03/02	0.1	46.00	9	46.02	46.20	-8.9	5,897	-0.15%
2022/03/01	4	46.05	23.2	46.06	46.10	-19.2	6,284	-0.30%
2022/02/25	4	45.31	6	45.38	45.10	-2	6,461	-0.03%
2022/02/24	4.2	45.59	9	45.39	45.55	-4.8	6,645	-0.07%
2022/02/23	4	45.78	4	45.84	45.90	0	6,620	0.00%
2022/02/22	6	45.83	5	45.64	45.75	1	6,639	0.02%
2022/02/21	4	45.44	6.2	45.77	45.95	-2.2	6,681	-0.03%
2022/02/18	0	0.00	21	45.73	45.75	-21	6,713	-0.31%
2022/02/17	0.5	45.65	43	45.56	45.70	-42.5	6,763	-0.63%
2022/02/16	2	45.40	41.4	45.39	45.40	-39.4	6,800	-0.58%
2022/02/15	4.6	45.11	0	0.00	45.00	4.6	6,848	0.07%
2022/02/14	2	45.20	0.4	45.20	45.30	1.6	6,887	0.02%
2022/02/11	3	45.30	5	45.28	45.50	-2	6,892	-0.03%
2022/02/10	0	0.00	1	45.15	45.30	-1	6,861	-0.01%
2022/02/09	1	45.00	30	45.07	45.20	-29	6,866	-0.42%
2022/02/08	21	44.91	6	44.80	44.75	15	6,837	0.22%
2022/02/07	19.6	44.72	6.5	44.72	44.80	13.1	6,799	0.19%
2022/01/26	3	44.25	2	44.35	44.20	1	6,712	0.01%
2022/01/25	19.5	44.01	3	44.00	44.15	16.5	6,725	0.24%
2022/01/24	3.5	44.48	0	0.00	44.65	3.5	6,700	0.05%
2022/01/21	2.1	44.32	1	44.30	44.50	1.1	6,705	0.02%
2022/01/20	1.1	44.40	4	44.40	44.35	-2.9	6,679	-0.04%
2022/01/19	2.8	44.41	10	44.30	44.40	-7.2	6,741	-0.11%
2022/01/18	16.5	44.55	0.1	44.60	44.55	16.5	6,782	0.24%
2022/01/17	3.5	44.40	5.5	44.40	44.40	-2	6,779	-0.03%
2022/01/14	5	44.31	36	44.36	44.60	-31	6,841	-0.45%
2022/01/13	2	44.40	3	44.43	44.40	-1	6,928	-0.01%
2022/01/12	0	0.00	8	44.27	44.40	-8	6,982	-0.11%
2022/01/11	2	44.25	1.3	44.26	44.35	0.7	7,034	0.01%
2022/01/10	1	44.20	0	0.00	44.30	1	7,035	0.01%
2022/01/07	10	44.15	16	44.14	44.30	-6	7,076	-0.08%
2022/01/06	0	0.00	2	44.03	44.10	-2	7,082	-0.03%
2022/01/05	2	43.75	0	0.00	43.90	2	7,110	0.03%
2022/01/04	3	43.67	4	43.70	43.80	-1	7,165	-0.01%
2022/01/03	2.2	43.94	0	0.00	44.00	2.2	7,163	0.03%
2021/12/30	1	44.30	1	44.30	44.30	0	7,237	0.00%
2021/12/29	3	44.20	6	44.18	44.25	-3	7,342	-0.04%
2021/12/28	0.6	44.23	0	0.00	44.20	0.6	7,408	0.01%
2021/12/27	6.2	44.08	3	44.05	44.15	3.2	7,488	0.04%
2021/12/24	1	44.20	2.1	44.30	44.25	-1.1	7,594	-0.01%
2021/12/23	0	0.00	16.1	44.32	44.30	-16.1	7,666	-0.21%
2021/12/22	4	43.93	3.1	44.00	43.90	0.9	7,640	0.01%
2021/12/21	9.5	43.71	1.1	43.80	43.75	8.4	7,525	0.11%
2021/12/20	6	43.55	38	43.58	43.40	-32	7,443	-0.43%
2021/12/17	9.3	43.03	0	0.00	42.95	9.3	7,317	0.13%
2021/12/16	8.3	42.81	1	42.75	42.95	7.3	6,964	0.11%
2021/12/15	2.1	43.37	2	43.40	43.40	0.1	7,026	0.00%
2021/12/14	1.8	43.11	2	43.30	43.05	-0.3	7,593	0.00%
2021/12/13	5.2	43.18	3	43.27	43.00	2.2	7,641	0.03%
2021/12/10	1.2	43.46	6	43.45	43.45	-4.8	7,685	-0.06%
2021/12/09	4	43.41	2.1	43.45	43.50	1.9	7,821	0.02%
2021/12/08	7	43.45	1	43.50	43.50	6	7,912	0.08%
2021/12/07	7.5	43.17	11	43.19	43.25	-3.5	7,889	-0.04%
2021/12/06	14	43.03	2.1	42.76	43.15	11.9	7,900	0.15%
2021/12/03	6	42.70	1.9	42.54	42.75	4.1	7,906	0.05%
2021/12/02	2	42.20	1	42.20	42.40	1	7,916	0.01%
2021/12/01	17	42.12	2	42.15	42.35	15	7,893	0.19%
2021/11/30	55.2	42.76	5	42.78	42.00	50.2	7,801	0.64%
2021/11/29	8	42.34	12	42.36	42.45	-4	7,648	-0.05%
2021/11/26	24.6	42.24	7	42.19	42.25	17.6	7,690	0.23%
2021/11/25	68.3	42.46	29.2	42.47	42.35	39.1	7,640	0.51%
2021/11/24	46.3	43.35	15	43.30	43.35	31.3	7,303	0.43%
2021/11/23	33.3	43.91	15	43.89	44.10	18.3	7,119	0.26%
2021/11/22	6.1	44.78	7	44.84	44.70	-0.9	6,948	-0.01%
2021/11/19	8	44.78	11	44.96	45.05	-3	6,982	-0.04%
2021/11/18	2.1	44.65	6	44.58	44.70	-3.9	6,995	-0.06%
2021/11/17	12	44.90	10	44.95	44.90	2	6,971	0.03%
2021/11/16	30.5	45.18	2.2	45.11	45.10	28.3	7,035	0.40%
2021/11/15	3.5	45.44	7.1	45.27	45.25	-3.6	7,160	-0.05%
2021/11/12	11	45.37	2	45.50	45.55	9	7,296	0.12%
2021/11/11	0	0.00	44	45.21	45.30	-44	7,452	-0.59%
2021/11/10	3.8	44.68	15	44.77	44.80	-11.2	7,604	-0.15%
2021/11/09	7.5	44.77	0	0.00	44.80	7.5	7,684	0.10%
2021/11/08	2	44.78	7	44.84	44.90	-5	7,761	-0.06%
2021/11/05	4.1	44.34	16	44.68	44.80	-11.9	7,880	-0.15%
2021/11/04	3.6	44.52	1	44.50	44.50	2.6	7,989	0.03%
2021/11/03	7.1	44.44	1	44.55	44.50	6.1	8,274	0.07%
2021/11/02	1.1	44.50	1	44.50	44.50	0.1	8,560	0.00%
2021/11/01	5	44.16	1	44.20	44.20	4	9,889	0.04%
2021/10/29	11.1	44.31	7.2	44.32	44.30	3.9	10,272	0.04%
2021/10/28	5	44.36	14	44.33	44.35	-9	10,635	-0.08%
2021/10/27	20	44.36	9	44.28	44.30	11	10,946	0.10%
2021/10/26	7.1	44.54	2	44.55	44.50	5.1	11,126	0.05%
2021/10/25	7	44.69	0	0.00	44.60	7	11,240	0.06%
2021/10/22	1	45.05	7	45.07	44.85	-6	11,524	-0.05%
2021/10/21	14.1	44.68	11	44.75	44.60	3.1	11,537	0.03%
2021/10/20	28.1	44.84	5	44.90	44.75	23.1	11,540	0.20%
2021/10/19	20	45.16	32	45.06	45.15	-12	11,564	-0.10%
2021/10/18	5	45.48	7	45.65	45.45	-2	11,571	-0.02%
2021/10/15	3	45.48	1	45.45	45.50	2	11,647	0.02%
2021/10/14	4	45.39	9	45.40	45.35	-5	11,653	-0.04%
2021/10/13	10	45.47	4	45.40	45.40	6	11,712	0.05%
2021/10/12	4	45.33	0	0.00	45.45	4	11,714	0.03%
2021/10/08	30	45.83	22	45.80	45.85	8	11,754	0.07%
2021/10/07	2.1	45.65	0	0.00	45.80	2.1	11,867	0.02%
2021/10/06	1	45.75	2.5	45.68	45.65	-1.5	11,943	-0.01%
2021/10/05	18	45.20	2	45.23	45.30	16	11,992	0.13%
2021/10/04	4	45.39	4	45.40	45.45	0	12,199	0.00%
2021/10/01	17.1	45.18	9.2	45.35	45.35	7.9	12,505	0.06%
2021/09/30	6.1	45.60	2	45.70	45.60	4.1	12,648	0.03%
2021/09/29	13	45.56	3	45.55	45.80	10	12,769	0.08%
2021/09/28	8	46.22	10	46.06	46.35	-2	12,739	-0.02%
2021/09/27	13	46.41	8	46.29	46.45	5	12,777	0.04%
2021/09/24	17	46.46	9.3	46.46	46.45	7.7	12,781	0.06%
2021/09/23	4	46.05	10.4	46.00	46.15	-6.4	12,802	-0.05%
2021/09/22	9	44.98	7.1	45.22	45.60	1.9	12,728	0.01%
2021/09/17	52.5	45.17	34	45.12	45.00	18.5	12,631	0.15%
2021/09/16	4.1	46.40	17	46.38	46.50	-12.9	12,156	-0.11%
2021/09/15	12	46.16	6	46.25	46.35	6	12,235	0.05%
2021/09/14	24.3	46.35	37	46.19	46.50	-12.7	12,364	-0.10%
2021/09/13	30.2	45.66	13.1	45.63	45.90	17.1	12,543	0.14%
2021/09/10	2.2	44.71	4.1	44.84	44.95	-1.9	12,540	-0.02%
2021/09/09	8	44.36	0	0.00	44.35	8	12,815	0.06%
2021/09/08	8.1	44.69	0	0.00	44.75	8.1	12,843	0.06%
2021/09/07	5.3	44.97	16	45.00	45.15	-10.7	12,851	-0.08%
2021/09/06	6.2	44.79	7.1	44.64	44.90	-0.9	12,856	-0.01%
2021/09/03	4	45.08	1	44.90	45.10	3	12,872	0.02%
2021/09/02	14.6	45.04	16	45.08	44.85	-1.4	12,909	-0.01%
2021/09/01	17.9	45.40	11.3	45.42	45.65	6.6	12,873	0.05%
2021/08/31	2	44.68	2	44.63	44.90	0	12,807	0.00%
2021/08/30	8	44.53	1.4	44.61	44.70	6.6	12,887	0.05%
2021/08/27	5	43.98	4.1	44.31	44.20	0.9	12,958	0.01%
2021/08/26	12.2	43.84	1	43.65	43.65	11.2	13,077	0.09%
2021/08/25	13	43.99	0	0.00	43.95	13	13,179	0.10%
2021/08/24	5	43.67	4	43.71	43.80	1	13,181	0.01%
2021/08/23	3	43.73	2.1	43.82	43.60	1	13,450	0.01%
2021/08/20	20.1	43.20	2	43.23	43.00	18.1	13,560	0.13%
2021/08/19	13	43.54	2	43.53	43.35	11	13,576	0.08%
2021/08/18	10.1	43.82	7.7	43.67	44.10	2.4	13,481	0.02%
2021/08/17	24.6	44.07	10.4	43.91	43.75	14.2	13,358	0.11%
2021/08/16	25.2	44.84	6	44.60	44.60	19.2	13,185	0.15%
2021/08/13	21.3	45.60	9	45.73	45.60	12.3	13,220	0.09%
2021/08/12	16.2	45.64	0	0.00	45.75	16.2	13,236	0.12%
2021/08/11	6.1	45.58	5	45.55	45.60	1.1	13,278	0.01%
2021/08/10	23.1	45.54	5	45.59	45.55	18.1	13,322	0.14%
2021/08/09	43.3	45.55	18	45.53	45.85	25.3	13,401	0.19%
2021/08/06	30	46.15	9	46.16	46.05	21	13,317	0.16%
2021/08/05	162.1	46.41	7.2	46.30	46.35	154.9	13,269	1.17%	大買/鉅額交易
2021/08/04	79.6	51.91	12	52.08	51.90	67.6	12,479	0.54%
2021/08/03	114.3	52.03	4	52.08	52.10	110.3	12,408	0.89%	大買/鉅額交易
2021/08/02	7	51.57	5	51.70	51.80	2	12,169	0.02%
2021/07/30	13.1	51.87	2	51.95	51.80	11.1	11,948	0.09%
2021/07/29	21	52.23	9.2	52.17	52.40	11.8	11,920	0.10%
2021/07/28	12	52.01	11	52.47	52.10	1	11,887	0.01%
2021/07/27	1	53.00	11.1	52.98	53.00	-10.1	11,895	-0.08%
2021/07/26	26.1	53.38	66	53.34	53.10	-39.9	11,977	-0.33%
2021/07/23	30	52.74	6	52.57	52.80	24	12,029	0.20%
2021/07/22	2.3	52.37	4.5	52.21	52.20	-2.2	12,113	-0.02%
2021/07/21	2	52.30	13	52.34	52.50	-11	12,201	-0.09%
2021/07/20	2	52.05	2	52.10	52.00	0	12,290	0.00%
2021/07/19	5	52.16	3	52.03	52.50	2	12,521	0.02%
2021/07/16	0	0.00	8	51.98	52.00	-8	13,083	-0.06%
2021/07/15	17.6	52.15	8	51.90	51.90	9.6	13,526	0.07%
2021/07/14	4	52.38	2	52.20	52.50	2	13,811	0.01%
2021/07/13	0	0.00	14	52.60	52.60	-14	13,914	-0.10%
2021/07/12	7	52.76	15	52.66	52.70	-8	13,897	-0.06%
2021/07/09	5.2	52.70	6	52.67	52.80	-0.9	14,021	-0.01%
2021/07/08	9	52.69	31	52.78	53.00	-22	13,910	-0.16%
2021/07/07	3.2	51.64	12	51.48	51.70	-8.8	13,787	-0.06%
2021/07/06	0.2	51.07	2.5	50.98	51.00	-2.4	13,683	-0.02%
2021/07/05	0	0.00	11	51.01	51.00	-11	13,593	-0.08%
2021/07/02	5.2	50.64	3.4	50.64	50.50	1.8	13,581	0.01%
2021/07/01	3.7	50.71	2	50.70	50.60	1.7	13,569	0.01%
2021/06/30	25.5	50.90	2.6	50.96	50.70	22.9	13,613	0.17%
2021/06/29	2.5	50.70	1	50.70	50.70	1.5	13,670	0.01%
2021/06/28	2.1	50.75	7	50.74	50.90	-4.9	13,734	-0.04%
2021/06/25	10.1	50.56	12	50.65	50.60	-1.9	13,714	-0.01%
2021/06/24	9	50.48	10	50.49	50.30	-1	13,678	-0.01%
2021/06/23	13	50.72	18	50.92	50.50	-5	13,718	-0.04%
2021/06/22	17.2	51.08	30	51.16	50.80	-12.8	13,538	-0.09%
2021/06/21	13.5	50.00	3.1	50.05	50.00	10.4	13,225	0.08%
2021/06/18	10.5	50.31	1	50.70	50.40	9.5	13,154	0.07%
2021/06/17	3	50.83	2	50.90	51.10	1	13,078	0.01%
2021/06/16	1.1	50.89	25	50.92	51.10	-23.9	13,141	-0.18%
2021/06/15	2	50.65	3	50.73	50.70	-1	13,161	-0.01%
2021/06/11	3.1	50.64	1	50.50	50.70	2.1	13,164	0.02%
2021/06/10	2.1	50.51	2	50.40	50.60	0.1	13,104	0.00%
2021/06/09	8.2	50.57	21	50.60	50.60	-12.8	13,056	-0.10%
2021/06/08	9	50.92	2	50.85	50.90	7	12,995	0.05%
2021/06/07	1	51.30	4.1	51.01	51.10	-3.1	12,983	-0.02%
2021/06/04	14	51.59	1	52.00	51.40	13	12,861	0.10%
2021/06/03	10	51.77	7	51.81	51.80	3	12,799	0.02%
2021/06/02	0	0.00	8	51.41	51.90	-8	12,694	-0.06%
2021/06/01	22.1	51.61	21	51.60	51.60	1.1	12,507	0.01%
2021/05/31	21	51.83	24	51.61	51.90	-3	12,498	-0.02%
2021/05/28	2	50.00	4	50.30	50.40	-2	12,277	-0.02%
2021/05/27	1.4	50.20	5	50.12	50.20	-3.6	12,195	-0.03%
2021/05/26	2	49.95	1	50.10	50.10	1	12,238	0.01%
2021/05/25	5	50.42	3	50.37	50.30	2	12,201	0.02%
2021/05/24	4.2	50.20	12	50.48	50.30	-7.8	12,192	-0.06%
2021/05/21	13	50.54	4.2	51.66	50.60	8.8	12,257	0.07%
2021/05/20	5	49.88	8.1	49.98	50.10	-3.1	12,231	-0.03%
2021/05/19	10	49.45	3	49.63	49.85	7	12,225	0.06%
2021/05/18	11	49.00	64	49.35	49.95	-53	12,155	-0.44%
2021/05/17	5	47.96	18	47.91	48.45	-13	12,062	-0.11%
2021/05/14	17	48.98	8	49.18	49.00	9	11,864	0.08%
2021/05/13	13	47.87	5	47.50	47.95	8	11,669	0.07%
2021/05/12	13.2	48.36	19.2	48.61	48.55	-6	11,431	-0.05%
2021/05/11	16.3	50.95	43	50.77	50.10	-26.7	10,915	-0.24%
2021/05/10	10.3	50.80	40	50.64	50.90	-29.7	10,572	-0.28%
2021/05/07	14	50.23	24	50.20	50.30	-10	10,486	-0.10%
2021/05/06	26.3	50.04	14	50.11	50.40	12.3	10,473	0.12%
2021/05/05	9	49.29	6	48.93	49.30	3	10,288	0.03%
2021/05/04	22	48.92	12	49.16	48.55	10	10,187	0.10%
2021/05/03	14.1	49.61	65	49.66	49.60	-50.9	9,910	-0.51%
2021/04/29	10.2	50.00	7	50.04	49.95	3.2	9,850	0.03%
2021/04/28	9	50.12	6	50.20	50.20	3	9,744	0.03%
2021/04/27	24.1	50.31	19	50.53	50.30	5.1	9,655	0.05%
2021/04/26	16	50.28	48	50.40	50.80	-32	9,515	-0.34%
2021/04/23	34	50.35	32	50.39	50.20	2	9,403	0.02%
2021/04/22	120	52.88	75.5	52.78	51.60	44.5	9,290	0.48%	大買/
2021/04/21	51	51.41	52	51.36	52.20	-1	8,729	-0.01%
2021/04/20	83.9	51.43	42.1	50.83	50.70	41.8	8,278	0.50%
2021/04/19	70	49.60	6	49.73	50.00	64	7,927	0.81%
2021/04/16	6	48.69	1	48.95	48.95	5	7,718	0.06%
2021/04/15	6	48.65	7	48.53	48.30	-1	7,601	-0.01%
2021/04/14	0	0.00	11.2	47.35	47.40	-11.2	7,401	-0.15%
2021/04/13	10	47.12	5	47.31	47.35	5	7,295	0.07%
2021/04/12	2	46.75	1	46.80	46.80	1	7,099	0.01%
2021/04/09	19	46.73	18.3	46.71	46.70	0.7	6,989	0.01%
2021/04/08	21	46.86	5	46.85	46.90	16	6,896	0.23%
2021/04/07	10	46.95	0	0.00	47.00	10	6,870	0.15%
2021/04/06	9	46.94	1	47.10	47.10	8	6,824	0.12%
2021/04/01	16	47.33	0	0.00	47.10	16	6,725	0.24%
2021/03/31	7	47.19	14.2	47.30	47.80	-7.2	6,566	-0.11%
2021/03/30	15	46.80	6	46.85	46.80	9	6,465	0.14%
2021/03/29	4	46.58	6.9	46.69	46.80	-2.9	6,422	-0.04%
2021/03/26	14.8	46.46	17.1	46.46	46.50	-2.3	6,376	-0.04%
2021/03/25	2	45.70	3	45.92	46.00	-1	6,283	-0.02%
2021/03/24	4.2	45.76	0	0.00	45.90	4.2	6,329	0.07%
2021/03/23	5	45.75	14	45.75	45.95	-9	6,426	-0.14%
2021/03/22	84	45.42	61	45.54	45.80	23	6,406	0.36%
2021/03/19	4	43.91	3	44.25	44.40	1	6,194	0.02%
2021/03/18	2	44.80	14.2	44.37	44.35	-12.2	6,098	-0.20%
2021/03/17	3	43.98	1	44.05	44.00	2	6,039	0.03%
2021/03/16	1	43.70	3	44.17	44.05	-2	6,002	-0.03%
2021/03/15	3	44.02	7	44.11	43.75	-4	6,023	-0.07%
2021/03/12	2	43.95	4	43.81	43.90	-2	6,002	-0.03%
2021/03/11	1	44.15	8	44.11	43.90	-7	6,049	-0.12%
2021/03/10	5	43.75	5	43.92	43.75	0	6,056	0.00%
2021/03/09	2.5	43.72	4	43.68	43.90	-1.5	6,065	-0.02%
2021/03/08	8	43.54	4	43.41	43.45	4	6,040	0.07%
2021/03/05	0	0.00	2	43.15	43.15	-2	5,986	-0.03%
2021/03/04	1	43.20	7.1	42.92	43.20	-6.1	6,171	-0.10%
2021/03/03	0	0.00	8	43.21	43.10	-8	6,118	-0.13%
2021/03/02	6	42.91	8	43.01	42.50	-2	6,027	-0.03%
2021/02/26	5	42.62	0	0.00	42.65	5	5,967	0.08%
2021/02/25	2	43.25	25	43.18	43.30	-23	5,802	-0.40%
2021/02/24	4	42.98	4	43.04	43.00	0	5,775	0.00%
2021/02/23	2	42.73	5	42.85	43.00	-3	5,737	-0.05%
2021/02/22	0.1	42.70	23	42.32	42.75	-22.9	5,668	-0.40%
2021/02/19	4	41.09	18	41.75	41.80	-14	5,502	-0.25%
2021/02/18	2	41.28	3	41.30	41.25	-1	5,475	-0.02%
2021/02/17	7	40.87	0	0.00	41.15	7	5,481	0.13%
2021/02/05	1	40.90	3	40.87	40.90	-2	5,433	-0.04%
2021/02/04	1.2	40.71	0	0.00	40.70	1.2	5,499	0.02%
2021/02/03	1	40.55	0	0.00	41.05	1	5,632	0.02%
2021/02/02	5.2	40.71	1.2	40.63	40.80	4	5,672	0.07%
2021/02/01	5	40.52	2	40.50	40.45	3	5,633	0.05%
2021/01/29	8.9	40.23	0	0.00	40.00	8.9	5,625	0.16%
2021/01/28	11	40.35	10	40.75	40.35	1	5,566	0.02%
2021/01/27	8	40.56	1	40.60	40.50	7	5,512	0.13%
2021/01/26	6	40.54	0	0.00	40.55	6	5,524	0.11%
2021/01/25	24	40.77	0	0.00	40.85	24	5,507	0.44%
2021/01/22	18	40.77	0	0.00	40.75	18	5,522	0.33%
2021/01/21	4	41.20	3	41.20	41.05	1	5,465	0.02%
2021/01/20	5	41.31	4	41.40	41.45	1	5,505	0.02%
2021/01/19	5	42.00	0	0.00	42.15	5	5,389	0.09%
2021/01/18	5	41.49	3	41.60	41.85	2	5,371	0.04%
2021/01/15	22	41.96	2	41.80	41.80	20	5,318	0.38%
2021/01/14	4	42.55	9	42.72	42.55	-5	5,250	-0.10%
2021/01/13	1.8	42.92	5	42.89	42.90	-3.2	5,218	-0.06%
2021/01/12	2	42.90	0	0.00	42.90	2	5,230	0.04%
2021/01/11	0	0.00	46	43.06	43.25	-46	5,241	-0.88%
2021/01/08	0	0.00	4	43.39	43.45	-4	5,264	-0.08%
2021/01/07	0	0.00	8	43.48	43.25	-8	5,272	-0.15%
2021/01/06	1	43.05	5	43.09	43.15	-4	5,240	-0.08%
2021/01/04	1	43.20	7	43.14	43.00	-6	5,242	-0.11%
2020/12/31	0	0.00	3	43.43	43.20	-3	5,242	-0.06%
2020/12/30	1	42.95	2	43.18	43.15	-1	5,264	-0.02%
2020/12/29	0	0.00	2	43.20	43.20	-2	5,246	-0.04%
2020/12/28	3	42.93	1	42.90	43.05	2	5,247	0.04%
2020/12/25	5	42.70	22	42.67	42.70	-17	5,243	-0.32%
2020/12/24	5	42.43	0	0.00	42.30	5	5,243	0.10%
2020/12/23	6	42.24	17	42.52	42.25	-11	5,206	-0.21%
2020/12/22	6	42.81	0	0.00	42.70	6	5,163	0.12%
2020/12/21	4	42.70	1	42.75	43.05	3	5,223	0.06%
2020/12/18	7	42.64	1	42.85	42.50	6	5,168	0.12%
2020/12/17	3	42.77	0	0.00	42.80	3	5,127	0.06%
2020/12/16	0	0.00	1	43.85	43.85	-1	5,058	-0.02%
2020/12/15	8	42.84	3	43.02	42.95	5	5,081	0.10%
2020/12/14	10	42.95	2	42.98	42.80	8	5,079	0.16%
2020/12/11	6	43.30	1	43.30	43.10	5	5,063	0.10%
2020/12/10	0	0.00	2	43.60	43.65	-2	5,056	-0.04%
2020/12/09	4	43.96	6	44.00	43.90	-2	5,078	-0.04%
2020/12/08	1	44.05	2	44.13	44.00	-1	5,048	-0.02%
2020/12/07	6	44.01	12	44.07	44.15	-6	5,056	-0.12%
2020/12/04	5	43.93	1	44.05	43.95	4	5,006	0.08%
2020/12/03	51	43.73	3	43.73	43.60	48	4,959	0.97%
2020/12/02	1	43.40	1	43.30	43.25	0	4,938	0.00%
2020/12/01	1	43.40	4	43.44	43.30	-3	4,945	-0.06%
2020/11/30	1	43.90	2	43.58	43.30	-1	5,032	-0.02%
2020/11/27	1	43.95	0	0.00	44.10	1	4,964	0.02%
2020/11/26	6	43.74	1	43.70	44.00	5	5,023	0.10%
2020/11/25	0	0.00	13	44.00	43.70	-13	5,101	-0.25%
2020/11/23	0	0.00	4	44.13	44.15	-4	5,153	-0.08%
2020/11/20	1	44.05	1.2	44.02	44.10	-0.2	5,174	0.00%
2020/11/19	4	44.14	1	44.38	44.25	3	5,208	0.06%
2020/11/18	0	0.00	6	44.52	44.50	-6	5,247	-0.11%
2020/11/17	3	44.00	12	44.19	44.40	-9	5,292	-0.17%
2020/11/16	0	0.00	30	43.98	43.95	-30	5,341	-0.56%
2020/11/13	0	0.00	3	43.50	43.70	-3	5,425	-0.06%
2020/11/12	1	43.50	6	43.50	43.70	-5	5,598	-0.09%
2020/11/11	13.2	43.31	26	43.25	43.65	-12.8	5,728	-0.22%
2020/11/10	1	42.25	15	42.31	42.25	-14	5,651	-0.25%
2020/11/09	0	0.00	9	42.22	42.00	-9	5,654	-0.16%
2020/11/06	1	41.85	1	41.95	41.85	0	5,732	0.00%
2020/11/05	0	41.80	3	42.05	42.00	-3	5,762	-0.05%
2020/11/04	4	41.96	3	42.10	42.20	1	5,803	0.02%
2020/11/03	4	41.95	12	42.00	42.00	-8	5,862	-0.14%
2020/11/02	0	0.00	5	41.70	41.75	-5	5,897	-0.08%
2020/10/29	3	41.08	1	41.50	41.00	2	6,036	0.03%
2020/10/28	0	0.00	12	42.01	41.90	-12	6,086	-0.20%
2020/10/26	0	0.00	1	41.35	41.25	-1	6,251	-0.02%
2020/10/23	4	41.23	0	0.00	41.10	4	6,434	0.06%
2020/10/22	5	41.45	4	41.50	41.45	1	6,588	0.02%
2020/10/21	3	41.02	8	41.13	41.00	-5	6,647	-0.08%
2020/10/20	9	40.97	0	0.00	40.80	9	6,693	0.13%
2020/10/19	5	40.75	5	41.05	41.00	0	7,223	0.00%
2020/10/16	9	40.76	0	0.00	40.55	9	7,492	0.12%
2020/10/15	1	40.40	1	40.50	40.40	0	7,855	0.00%
2020/10/14	4	40.46	0	0.00	40.30	4	8,023	0.05%
2020/10/13	7	40.48	1	40.40	40.55	6	8,126	0.07%
2020/10/12	2	40.80	1	40.80	40.70	1	8,301	0.01%
2020/10/08	2	40.90	4	41.15	41.10	-2	8,409	-0.02%
2020/10/07	6	41.33	0	0.00	41.20	6	8,492	0.07%
2020/10/06	1	41.60	0	0.00	41.80	1	8,616	0.01%
2020/09/30	0	0.00	1	41.60	41.50	-1	8,892	-0.01%
2020/09/29	0	0.00	11	41.41	41.35	-11	9,023	-0.12%
2020/09/28	0	0.00	1	41.15	41.40	-1	9,145	-0.01%
2020/09/25	1	40.65	3	40.88	40.80	-2	9,246	-0.02%
2020/09/24	2	40.80	1	40.65	40.20	1	9,298	0.01%
2020/09/23	2	41.35	9	41.27	41.30	-7	9,321	-0.08%
2020/09/22	3	41.62	0	0.00	41.50	3	9,410	0.03%
2020/09/21	11	42.06	1	42.45	41.90	10	9,474	0.11%
2020/09/18	1	42.45	2	42.50	42.70	-1	9,570	-0.01%
2020/09/17	1	42.30	0	0.00	42.40	1	9,619	0.01%
2020/09/16	1	42.70	2	42.73	42.80	-1	9,691	-0.01%
2020/09/15	1	42.70	1	42.70	42.70	0	9,731	0.00%
2020/09/14	2	42.50	6	42.73	42.90	-4	9,983	-0.04%
2020/09/11	5	42.25	2.1	42.25	42.20	2.9	10,016	0.03%
2020/09/10	1	42.50	0	0.00	42.60	1	10,141	0.01%
2020/09/09	1	42.54	5	42.31	42.60	-4	10,222	-0.04%
2020/09/08	5	42.39	2	42.40	42.35	3	10,239	0.03%
2020/09/07	6	42.09	5	42.17	42.30	1	10,295	0.01%
2020/09/04	2	41.58	7	41.64	41.70	-5	10,346	-0.05%
2020/09/03	12	41.89	12	41.98	41.75	0	10,357	0.00%
2020/09/02	20	41.68	2	41.60	41.60	18	10,356	0.17%
2020/09/01	13	42.02	2	42.30	42.00	11	10,269	0.11%
2020/08/31	26	42.69	2	43.10	42.50	24	10,251	0.23%
2020/08/28	11	42.41	8	42.31	42.45	3	10,255	0.03%
2020/08/27	14	42.70	3	42.62	42.65	11	10,311	0.11%
2020/08/26	8	42.91	7	42.98	42.85	1	10,358	0.01%
2020/08/25	18	43.42	10	43.30	43.35	8	10,359	0.08%
2020/08/24	10	43.39	4	43.50	43.30	6	10,380	0.06%
2020/08/21	20	42.86	7	43.06	43.40	13	10,375	0.13%
2020/08/20	10	42.38	39	42.41	42.25	-29	10,332	-0.28%
2020/08/19	3	43.63	87	43.45	43.15	-84	10,235	-0.82%
2020/08/18	24	43.24	51	43.08	43.30	-27	10,122	-0.27%
2020/08/17	9	42.19	12	42.33	42.50	-3	9,938	-0.03%
2020/08/14	2	41.60	2	41.45	41.50	0	9,800	0.00%
2020/08/13	6	41.18	7	41.08	41.10	-1	9,837	-0.01%
2020/08/12	6	40.76	1	40.90	40.75	5	9,859	0.05%
2020/08/11	1	41.00	10	40.97	40.95	-9	9,856	-0.09%
2020/08/10	17	41.03	9	41.16	41.20	8	9,901	0.08%
2020/08/07	13	41.17	4	41.18	41.05	9	9,923	0.09%
2020/08/06	24	41.03	5	41.07	41.05	19	9,862	0.19%
2020/08/05	46	40.83	3	41.00	40.85	43	9,848	0.44%
2020/08/04	13	40.30	4	40.51	40.45	9	9,789	0.09%
2020/08/03	4	39.99	0	0.00	40.00	4	9,814	0.04%
2020/07/31	13	39.95	2	39.95	39.95	11	9,749	0.11%
2020/07/30	33	39.75	0	0.00	40.00	33	9,681	0.34%
2020/07/29	28.2	39.89	0	0.00	39.65	28.2	9,649	0.29%
2020/07/28	28	40.00	6	40.30	39.80	22	9,557	0.23%
2020/07/27	12	41.13	3	41.22	40.70	9	9,504	0.09%
2020/07/24	4	41.99	1	42.20	41.85	3	9,416	0.03%
2020/07/23	65	42.04	0	0.00	41.90	65	9,392	0.69%
2020/07/22	18	46.28	8	46.21	46.30	10	8,867	0.11%
2020/07/21	64.5	46.40	49	46.51	46.45	15.5	8,589	0.18%
2020/07/20	3	45.50	2	45.60	45.50	1	8,305	0.01%
2020/07/17	32	45.48	3	45.35	45.30	29	8,183	0.35%
2020/07/16	32	46.14	9	45.88	45.40	23	8,127	0.28%
2020/07/15	15	46.45	0	0.00	46.40	15	7,954	0.19%
2020/07/14	2	46.43	1	46.45	46.50	1	7,886	0.01%
2020/07/13	59.1	46.37	15	46.69	46.40	44.1	7,835	0.56%
2020/07/10	16	46.15	49	46.38	46.30	-33	7,797	-0.42%
2020/07/09	26	46.18	39	46.55	46.05	-13	7,768	-0.17%
2020/07/08	4	46.09	19	45.96	45.80	-15	7,614	-0.20%
2020/07/07	7	45.74	3	45.68	45.75	4	7,485	0.05%
2020/07/06	16	45.25	28	45.37	45.60	-12	7,467	-0.16%
2020/07/03	0	0.00	3	44.87	45.00	-3	7,630	-0.04%
2020/07/02	17	44.54	1	44.35	44.50	16	7,713	0.21%
2020/07/01	14	44.15	14	44.38	44.10	0	7,680	0.00%
2020/06/30	6	43.65	28	43.71	43.60	-22	7,687	-0.29%
2020/06/29	9	43.31	2	43.30	43.25	7	7,673	0.09%
2020/06/24	12	43.48	22.4	43.70	43.45	-10.4	7,611	-0.14%
2020/06/23	17	43.37	4	43.38	43.25	13	7,624	0.17%
2020/06/22	5	43.41	8.1	43.80	43.20	-3.1	7,638	-0.04%
2020/06/19	52.1	43.13	30	43.79	43.45	22.1	7,656	0.29%
2020/06/18	8	43.33	0	0.00	43.35	8	7,514	0.11%
2020/06/17	38.2	43.45	26	43.44	43.40	12.2	7,581	0.16%
2020/06/16	40	43.62	5	44.10	43.90	35	7,626	0.46%
2020/06/15	6	43.73	2	44.20	43.60	4	7,802	0.05%
2020/06/12	1	43.60	2	43.68	44.05	-1	7,882	-0.01%
2020/06/11	0.2	44.15	21	44.65	44.15	-20.8	8,061	-0.26%
2020/06/10	1	44.80	0	0.00	44.80	1	8,170	0.01%
2020/06/08	13	45.25	1	45.10	45.15	12	8,503	0.14%
2020/06/05	10	45.05	6	44.92	45.20	4	8,609	0.05%
2020/06/04	5.2	45.03	0	0.00	44.70	5.2	8,734	0.06%
2020/06/03	0.9	45.00	13	45.23	45.20	-12.1	8,776	-0.14%
2020/06/02	2	44.33	9	44.40	44.40	-7	8,730	-0.08%
2020/06/01	0	0.00	3	44.25	44.10	-3	8,719	-0.03%
2020/05/29	20	43.60	0	0.00	43.55	20	8,764	0.23%
2020/05/28	12	43.54	22	43.44	43.25	-10	8,961	-0.11%
2020/05/27	1	43.75	0	0.00	43.70	1	9,102	0.01%
2020/05/26	0	0.00	5	44.35	44.20	-5	9,195	-0.05%
2020/05/25	20	43.70	0	0.00	43.90	20	9,344	0.21%
2020/05/22	0	0.00	1	43.90	43.90	-1	9,573	-0.01%
2020/05/19	0	0.00	10	43.95	44.05	-10	9,682	-0.10%
2020/05/15	0	0.00	1	43.80	43.95	-1	9,604	-0.01%
2020/05/14	6	43.79	0	0.00	43.80	6	9,578	0.06%
2020/05/12	1.1	44.29	0	0.00	44.20	1.1	9,677	0.01%
2020/05/11	0	0.00	4	44.08	44.50	-4	9,678	-0.04%
2020/05/08	11	44.00	23	44.11	44.00	-12	9,653	-0.12%
2020/05/07	0	0.00	21	43.65	43.60	-21	9,620	-0.22%
2020/05/06	4	43.58	30	43.28	43.45	-26	9,674	-0.27%
2020/05/05	13	43.34	8	43.78	43.80	5	9,701	0.05%
2020/05/04	4	42.69	0	0.00	43.05	4	9,786	0.04%
2020/04/30	1	43.55	0	0.00	43.90	1	9,867	0.01%
2020/04/29	3	42.85	10	42.88	42.95	-7	9,944	-0.07%
2020/04/28	2	42.00	1.5	42.20	42.05	0.5	10,132	0.00%
2020/04/27	1	42.10	13	42.50	42.25	-12	10,494	-0.11%
2020/04/24	1	41.45	0	0.00	41.70	1	10,487	0.01%
2020/04/23	3	42.10	0	0.00	41.60	3	10,479	0.03%
2020/04/22	10	41.61	4	41.65	41.55	6	10,401	0.06%
2020/04/21	15	42.21	0	0.00	42.25	15	10,405	0.14%
2020/04/20	1	43.30	3	43.60	43.35	-2	10,376	-0.02%
2020/04/17	2	43.35	21	43.42	43.50	-19	10,436	-0.18%
2020/04/16	2	42.85	8	43.05	43.25	-6	10,348	-0.06%
2020/04/15	12	43.00	5.3	43.24	43.35	6.7	10,336	0.06%
2020/04/14	0	0.00	2	42.90	42.70	-2	10,303	-0.02%
2020/04/13	1	41.90	4	41.90	41.90	-3	10,296	-0.03%
2020/04/10	5	41.98	5	41.98	42.15	0	10,379	0.00%
2020/04/09	16	41.91	5.1	41.78	42.00	10.9	10,474	0.10%
2020/04/08	23	42.01	12	41.55	42.00	11	10,466	0.11%
2020/04/07	5	39.85	3	39.90	39.90	2	10,282	0.02%
2020/04/06	3	38.87	3	39.10	39.05	0	10,324	0.00%
2020/04/01	23	39.03	0	0.00	38.60	23	10,306	0.22%
2020/03/31	1	39.60	2	39.38	39.40	-1	10,241	-0.01%
2020/03/30	0	0.00	5	39.50	39.10	-5	10,235	-0.05%
2020/03/27	0	0.00	9	39.17	38.70	-9	10,350	-0.09%
2020/03/26	2	38.80	2	39.10	38.80	0	10,427	0.00%
2020/03/25	0	0.00	2	40.00	39.20	-2	10,617	-0.02%
2020/03/24	1	39.60	0	0.00	39.00	1	10,621	0.01%
2020/03/23	0	0.00	1.2	37.64	38.10	-1.2	10,554	-0.01%
2020/03/20	3	37.27	9	38.55	39.20	-6	10,520	-0.06%
2020/03/19	1	35.85	5	36.16	35.65	-4	10,417	-0.04%
2020/03/18	3	37.97	3	38.00	37.50	0	10,315	0.00%
2020/03/17	3	38.60	0.2	38.25	38.25	2.8	10,372	0.03%
2020/03/16	2	39.90	2	40.55	39.80	0	10,261	0.00%
2020/03/13	3	38.85	8	39.18	41.00	-5	10,129	-0.05%
2020/03/11	1	43.15	5	42.79	42.55	-4	9,859	-0.04%
2020/03/10	5	42.10	1	42.50	42.00	4	9,779	0.04%
2020/03/09	7	43.20	1	43.55	43.20	6	9,659	0.06%
2020/03/06	15	43.47	0	0.00	43.65	15	9,687	0.15%
2020/03/04	2	43.23	4	43.48	43.40	-2	9,816	-0.02%
2020/03/03	4.3	43.61	0	0.00	43.10	4.3	9,770	0.04%
2020/03/02	4	43.55	2	43.50	43.90	2	9,544	0.02%
2020/02/27	3.2	44.52	1	44.90	44.35	2.2	9,596	0.02%
2020/02/26	1	44.20	3	44.52	44.30	-2	9,576	-0.02%
2020/02/25	2	44.93	0	0.00	44.85	2	9,458	0.02%
2020/02/24	0	0.00	3	45.47	46.15	-3	9,339	-0.03%
2020/02/20	6	46.23	1	46.90	46.15	5	9,598	0.05%
2020/02/19	1	47.30	1	47.30	47.20	0	9,635	0.00%
2020/02/17	2	46.53	2	46.83	46.95	0	9,952	0.00%
2020/02/14	1	46.65	4	46.70	46.95	-3	9,959	-0.03%
2020/02/13	0	0.00	2	46.40	46.45	-2	9,912	-0.02%
2020/02/12	2	46.05	5	45.98	46.10	-3	9,876	-0.03%
2020/02/11	2	45.88	0	0.00	46.00	2	9,850	0.02%
2020/02/06	1	46.00	0	0.00	45.95	1	9,857	0.01%
2020/02/05	5	45.33	0	0.00	45.10	5	9,833	0.05%
2020/02/04	1	44.80	1	45.20	45.50	0	9,720	0.00%
2020/02/03	1	43.00	4	44.61	45.00	-3	9,719	-0.03%
2020/01/31	8	45.50	0	0.00	45.15	8	9,652	0.08%
2020/01/30	3	46.23	2	46.30	44.90	1	9,480	0.01%
2020/01/20	6	48.62	0	0.00	48.70	6	9,068	0.07%
2020/01/17	0	0.00	3	48.80	48.85	-3	9,088	-0.03%
2020/01/16	1	48.40	0	0.00	48.50	1	9,115	0.01%
2020/01/15	2	48.53	0	0.00	48.50	2	9,122	0.02%
2020/01/13	4	48.89	0	0.00	48.95	4	9,156	0.04%
2020/01/10	1	48.70	1	48.60	48.60	0	9,255	0.00%
2020/01/09	0	0.00	1	48.80	48.95	-1	9,330	-0.01%
2020/01/07	4	48.19	5	48.34	48.35	-1	9,292	-0.01%
2020/01/06	3	48.10	2	48.15	48.30	1	9,220	0.01%
2020/01/03	6	48.36	5	48.80	48.80	1	9,166	0.01%
2020/01/02	0	0.00	33	48.69	48.90	-33	9,097	-0.36%
2019/12/31	5	48.12	10	48.20	47.95	-5	8,981	-0.06%
2019/12/30	62	48.49	22	48.60	48.15	40	8,980	0.45%
2019/12/27	2	47.35	0	0.00	47.70	2	8,848	0.02%
2019/12/26	6	47.10	0	0.00	47.30	6	8,806	0.07%
2019/12/25	4	47.10	1	47.55	47.25	3	8,788	0.03%
2019/12/24	5	47.84	0	0.00	47.60	5	8,717	0.06%
2019/12/23	1	48.05	1	48.15	48.15	0	8,555	0.00%
2019/12/20	1	48.00	2	47.65	47.80	-1	8,446	-0.01%
2019/12/19	0	0.00	0.4	47.65	47.70	-0.4	8,222	0.00%
2019/12/18	0	0.00	6	47.83	47.95	-6	8,241	-0.07%
2019/12/17	0	0.00	2	47.25	47.65	-2	8,245	-0.02%
2019/12/16	1	47.20	0	0.00	47.15	1	8,209	0.01%
2019/12/13	1	47.45	3.5	47.39	47.40	-2.5	8,195	-0.03%
2019/12/12	23	47.39	24	47.02	47.45	-1	8,048	-0.01%
2019/12/11	1	46.60	8	46.88	46.80	-7	7,924	-0.09%
2019/12/10	2	46.20	3	46.25	46.30	-1	7,826	-0.01%
2019/12/09	18	46.18	1	46.45	46.35	17	7,881	0.22%
2019/12/06	0	0.00	22	46.36	46.45	-22	7,852	-0.28%
2019/12/05	1	45.95	0	0.00	45.80	1	7,814	0.01%
2019/12/04	5	46.10	0	0.00	46.10	5	7,818	0.06%
2019/12/03	20	45.90	21	45.87	46.00	-1	7,806	-0.01%
2019/12/02	16	45.06	0	0.00	45.10	16	7,715	0.21%
2019/11/29	3	45.82	46	45.47	45.45	-43	7,722	-0.56%
2019/11/27	1	46.20	0	0.00	46.45	1	7,795	0.01%
2019/11/26	3	46.53	2	46.45	46.10	1	7,779	0.01%
2019/11/25	0	0.00	2	46.15	46.15	-2	7,539	-0.03%
2019/11/22	0	0.00	1	46.05	46.45	-1	7,549	-0.01%
2019/11/21	5	46.10	13	45.92	46.15	-8	7,518	-0.11%
2019/11/20	5	46.11	15	45.83	46.20	-10	7,419	-0.13%
2019/11/19	0	0.00	3	45.00	45.05	-3	7,151	-0.04%
2019/11/18	7	44.81	10	44.64	44.85	-3	7,071	-0.04%
2019/11/15	17.4	44.00	18	44.01	44.75	-0.6	6,977	-0.01%
2019/11/14	8	43.36	7	43.04	43.30	1	6,850	0.01%
2019/11/13	2	43.13	0	0.00	42.85	2	6,858	0.03%
2019/11/12	5	42.79	0	0.00	42.80	5	6,997	0.07%
2019/11/11	10	42.81	0	0.00	42.80	10	7,016	0.14%
2019/11/08	0	0.00	1	43.25	43.30	-1	7,025	-0.01%
2019/11/06	0	0.00	1	43.35	43.10	-1	7,102	-0.01%
2019/11/01	1	43.05	1	43.25	43.10	0	7,128	0.00%
2019/10/31	3	43.07	2	43.45	43.05	1	7,196	0.01%
2019/10/30	2	43.33	0	0.00	43.35	2	7,130	0.03%
2019/10/25	1	43.80	0	0.00	43.70	1	7,146	0.01%
2019/10/24	0	0.00	3	44.25	43.95	-3	7,173	-0.04%
2019/10/23	1	43.80	0	0.00	43.75	1	7,298	0.01%
2019/10/22	3	44.40	31	44.66	44.15	-28	7,586	-0.37%
2019/10/21	2	44.15	1	44.20	44.20	1	7,765	0.01%
2019/10/18	2	43.50	3	43.65	43.50	-1	7,825	-0.01%
2019/10/17	6	43.27	8	43.40	43.40	-2	7,793	-0.03%
2019/10/16	1	42.70	1	42.75	42.75	0	7,753	0.00%
2019/10/14	0	0.00	20	42.90	42.90	-20	7,831	-0.26%
2019/10/09	2	42.40	0	0.00	42.30	2	7,918	0.03%
2019/10/08	0	0.00	1	42.80	42.85	-1	8,176	-0.01%
2019/10/07	2	42.30	0	0.00	42.40	2	8,461	0.02%
2019/10/04	22	41.98	3	42.02	42.05	19	8,578	0.22%
2019/10/03	1	42.70	4	42.68	42.35	-3	8,621	-0.03%
2019/10/02	1	42.85	2	42.85	42.70	-1	8,608	-0.01%
2019/10/01	1	43.05	0	0.00	43.25	1	8,644	0.01%
2019/09/27	1	43.20	1	43.30	43.30	0	8,663	0.00%
2019/09/26	1	43.25	0	0.00	43.45	1	8,722	0.01%
2019/09/25	1	43.10	0	0.00	43.25	1	8,789	0.01%
2019/09/23	4	43.39	3	43.45	43.15	1	8,802	0.01%
2019/09/20	1	43.55	1	43.85	43.65	0	8,875	0.00%
2019/09/19	10	43.64	1	43.80	43.60	9	8,840	0.10%
2019/09/18	3.3	44.12	0	0.00	44.00	3.3	8,805	0.04%
2019/09/16	1	44.10	1	44.60	44.25	0	8,897	0.00%
2019/09/12	10	43.97	1	43.95	43.80	9	8,903	0.10%
2019/09/11	7	43.49	7	43.77	43.65	0	8,937	0.00%
2019/09/10	4	44.00	3	45.00	43.85	1	8,897	0.01%
2019/09/09	3	44.13	3	44.40	44.50	0	8,836	0.00%
2019/09/06	24	44.12	0	0.00	43.85	24	8,824	0.27%
2019/09/05	1	44.10	1	44.05	44.05	0	8,838	0.00%
2019/09/04	3	44.12	4	44.06	44.05	-1	8,861	-0.01%
2019/09/03	14	44.39	1	44.25	44.30	13	8,927	0.15%
2019/09/02	13	43.60	0	0.00	43.65	13	8,847	0.15%
2019/08/30	0	0.00	28	42.76	43.00	-28	8,811	-0.32%
2019/08/29	3	42.13	3	42.30	42.15	0	8,775	0.00%
2019/08/28	4	42.20	1	42.30	42.05	3	8,832	0.03%
2019/08/27	25	41.82	5	42.20	41.75	20	8,907	0.22%
2019/08/26	7	42.05	7	42.16	42.25	0	8,891	0.00%
2019/08/23	0	0.00	21	42.41	42.50	-21	9,011	-0.23%
2019/08/22	0.2	41.95	0	0.00	41.95	0.2	9,065	0.00%
2019/08/21	1	42.45	0	0.00	42.05	1	9,188	0.01%
2019/08/20	1	42.16	1	42.35	42.50	0	9,198	0.00%
2019/08/19	5	42.74	1	42.80	42.60	4	9,228	0.04%
2019/08/16	1	42.45	2	42.35	42.70	-1	9,224	-0.01%
2019/08/15	5	42.09	4	42.06	41.80	1	9,144	0.01%
2019/08/13	1	40.50	0	0.00	40.40	1	9,205	0.01%
2019/08/06	1	40.55	2.1	40.90	40.65	-1.1	9,668	-0.01%
2019/08/05	1	41.20	0.6	41.35	41.20	0.4	9,598	0.00%
2019/08/02	18	41.08	9	41.27	41.00	9	9,556	0.09%
2019/08/01	2	41.40	0	0.00	41.40	2	9,485	0.02%
2019/07/31	3	41.95	0	0.00	41.80	3	9,412	0.03%
2019/07/29	1	42.10	0	0.00	42.15	1	9,330	0.01%
2019/07/26	4	42.23	0	0.00	42.25	4	9,296	0.04%
2019/07/25	10	42.50	4	42.05	42.10	6	9,293	0.06%
2019/07/24	13.1	43.04	6	43.40	42.90	7.1	9,150	0.08%
2019/07/23	15	46.77	15	46.74	46.80	0	8,840	0.00%
2019/07/22	11	46.42	122	46.32	46.35	-111	8,623	-1.29%	大賣/鉅額交易
2019/07/19	4	46.29	0	0.00	46.20	4	8,487	0.05%
2019/07/17	29	46.49	25	46.30	46.55	4	8,465	0.05%
2019/07/16	1	46.30	0	0.00	46.40	1	8,514	0.01%
2019/07/15	4	45.99	2	46.30	46.05	2	8,419	0.02%
2019/07/12	51	45.89	22	46.47	46.10	29	8,407	0.34%
2019/07/11	16	47.20	0	0.00	47.15	16	8,162	0.20%
2019/07/10	4	48.00	0	0.00	48.50	4	7,895	0.05%
2019/07/05	2	48.15	3	48.50	48.45	-1	7,877	-0.01%
2019/07/04	3	47.55	15	47.50	47.60	-12	7,931	-0.15%
2019/07/02	0	0.00	3	48.48	48.60	-3	7,954	-0.04%
2019/07/01	5	47.66	2	47.78	47.70	3	7,920	0.04%
2019/06/28	1	48.15	0	0.00	47.55	1	8,046	0.01%
2019/06/27	0	0.00	1	48.70	48.90	-1	8,111	-0.01%
2019/06/25	82	46.94	0	0.00	47.30	82	8,220	1.00%
2019/06/24	0	0.00	2	47.25	47.45	-2	8,370	-0.02%
2019/06/21	1	46.85	0	0.00	46.65	1	8,483	0.01%
2019/06/20	3	47.70	0	0.00	47.65	3	8,506	0.04%
2019/06/19	0	0.00	2	47.23	47.40	-2	8,616	-0.02%
2019/06/13	0	0.00	1	46.30	46.15	-1	9,195	-0.01%
2019/06/12	1	46.55	0	0.00	46.75	1	9,288	0.01%
2019/06/06	1	45.80	1	45.80	45.85	0	9,214	0.00%
2019/06/04	0	0.00	1	45.90	45.30	-1	9,153	-0.01%
2019/06/03	1	45.60	2	45.48	45.50	-1	9,094	-0.01%
2019/05/30	1	44.25	2	44.50	44.95	-1	8,920	-0.01%
2019/05/29	1	43.85	0	0.00	43.85	1	8,859	0.01%
2019/05/24	1	43.85	0	0.00	43.75	1	8,963	0.01%
2019/05/21	1	44.30	5	44.30	44.40	-4	9,103	-0.04%
2019/05/20	2	43.83	1	43.95	44.00	1	8,995	0.01%
2019/05/17	3	43.52	5	43.62	43.75	-2	8,910	-0.02%
2019/05/16	0	0.00	8	42.54	42.65	-8	8,716	-0.09%
2019/05/15	0	0.00	0.3	40.90	40.90	-0.3	8,488	0.00%
2019/05/14	0	0.00	3	40.63	41.00	-3	8,615	-0.03%
2019/05/09	0	0.00	5	42.05	41.85	-5	8,817	-0.06%
2019/05/07	0	0.00	1	41.80	42.10	-1	8,984	-0.01%
2019/05/03	0	0.00	1	42.30	42.35	-1	9,044	-0.01%
2019/05/02	0	0.00	3	42.00	42.05	-3	9,095	-0.03%
2019/04/26	3	40.70	10	41.10	41.10	-7	9,178	-0.08%
2019/04/25	2	40.80	0	0.00	41.00	2	9,173	0.02%
2019/04/24	6	41.10	1	40.90	40.90	5	9,213	0.05%
2019/04/23	0	0.00	11	40.66	40.50	-11	9,210	-0.12%
2019/04/22	13	40.60	0	0.00	40.60	13	9,219	0.14%
2019/04/19	0	0.00	3	41.23	41.40	-3	9,239	-0.03%
2019/04/18	1	41.00	4	41.43	41.15	-3	9,356	-0.03%
2019/04/16	0	0.00	5	41.70	41.75	-5	9,363	-0.05%
2019/04/15	5	41.60	0	0.00	41.65	5	9,403	0.05%
2019/04/12	0	0.00	15	41.65	41.65	-15	9,392	-0.16%
2019/04/11	0	0.00	2.1	41.78	41.65	-2.1	9,363	-0.02%
2019/04/10	0.1	41.20	9	41.24	41.30	-8.9	9,228	-0.10%
2019/04/08	8	41.06	0	0.00	41.30	8	9,098	0.09%
2019/04/03	0	0.00	3	41.12	41.30	-3	9,000	-0.03%
2019/04/02	0	0.00	3	41.13	41.25	-3	8,939	-0.03%
2019/04/01	0	0.00	5	40.40	40.50	-5	8,800	-0.06%
2019/03/29	15	39.75	19	40.03	40.10	-4	8,582	-0.05%
2019/03/28	15	39.70	7	39.77	39.85	8	8,537	0.09%
2019/03/27	9	39.21	0	0.00	39.40	9	8,400	0.11%
2019/03/26	6	39.60	3	39.78	40.00	3	8,306	0.04%
2019/03/25	2	39.75	0	0.00	40.00	2	8,302	0.02%
2019/03/22	6	39.75	2	39.05	39.50	4	8,312	0.05%
2019/03/21	0	0.00	5	39.31	39.50	-5	8,244	-0.06%
2019/03/19	2	37.98	0	0.00	38.00	2	8,033	0.02%
2019/03/18	5	37.75	0	0.00	37.65	5	7,933	0.06%
2019/03/14	0	0.00	1	39.15	38.90	-1	7,436	-0.01%
2019/03/13	0	0.00	2	38.95	38.90	-2	7,467	-0.03%
2019/03/12	0	0.00	3	38.37	38.35	-3	7,498	-0.04%
2019/03/11	2	37.70	3	38.00	37.95	-1	7,762	-0.01%
2019/03/04	1	38.15	0	0.00	38.25	1	8,420	0.01%
2019/02/27	0	0.00	2	38.73	38.80	-2	8,368	-0.02%
2019/02/25	0	0.00	2	38.05	37.85	-2	8,173	-0.02%
2019/02/21	0	0.00	6	39.04	38.85	-6	8,021	-0.07%
2019/02/20	5	38.10	0	0.00	38.35	5	7,926	0.06%
2019/02/15	0	0.00	5	38.00	37.90	-5	7,906	-0.06%
2019/02/14	0	0.00	2	37.85	38.00	-2	7,890	-0.03%
2019/02/13	0	0.00	1	38.00	38.00	-1	7,854	-0.01%
2019/02/12	0	0.00	1	37.00	37.30	-1	7,742	-0.01%
2019/02/11	0.3	36.45	5	36.55	36.45	-4.7	7,717	-0.06%
2019/01/30	0	0.00	2	36.53	36.45	-2	7,672	-0.03%
2019/01/28	0	0.00	2	36.05	36.20	-2	7,736	-0.03%
2019/01/25	0	0.00	12	36.02	36.20	-12	7,800	-0.15%
2019/01/24	2	35.85	5	36.00	36.00	-3	7,945	-0.04%
2019/01/23	2	35.80	0	0.00	36.00	2	8,101	0.02%
2019/01/21	0	0.00	1	36.10	36.15	-1	8,631	-0.01%
2019/01/18	0	0.00	5	36.00	36.15	-5	8,858	-0.06%
2019/01/17	1	35.10	6	35.52	35.70	-5	8,937	-0.06%
2019/01/16	1	35.55	1	35.00	35.50	0	9,121	0.00%
2019/01/15	10	35.10	10	34.85	35.05	0	9,394	0.00%
2019/01/14	5	34.74	14	34.81	35.05	-9	9,407	-0.10%
2019/01/11	7	35.89	4	36.04	36.00	3	9,493	0.03%
2019/01/10	1	35.55	1	35.50	35.60	0	9,389	0.00%
2019/01/09	0	0.00	28	35.17	35.25	-28	9,318	-0.30%
2019/01/08	1	34.85	0	0.00	34.65	1	9,275	0.01%
2019/01/07	7	34.69	5	34.51	34.85	2	9,327	0.02%
2019/01/04	1	33.60	1	33.85	33.85	0	9,340	0.00%
2019/01/03	8	33.85	0	0.00	33.90	8	9,553	0.08%
2018/12/26	7	33.81	2	33.85	33.40	5	9,966	0.05%
2018/12/22	0	0.00	17	34.45	34.45	-17	10,234	-0.17%
2018/12/21	1	34.25	3	34.35	34.40	-2	10,593	-0.02%
2018/12/20	1	34.60	1	34.60	34.30	0	10,769	0.00%
2018/12/19	1	34.70	1	34.70	34.70	0	10,973	0.00%
2018/12/18	14	34.71	0	0.00	34.40	14	11,188	0.13%
2018/12/17	1	34.60	16	34.70	34.80	-15	11,458	-0.13%
2018/12/14	2	34.00	30	33.90	34.00	-28	11,563	-0.24%
2018/12/13	1	33.20	0.2	33.50	33.50	0.8	11,738	0.01%
2018/12/11	3	32.92	0	0.00	32.95	3	11,928	0.03%
2018/12/10	6	33.04	0	0.00	33.00	6	12,208	0.05%
2018/12/06	6	33.34	0	0.00	33.15	6	12,755	0.05%
2018/12/05	8	33.38	0	0.00	33.80	8	13,258	0.06%
2018/12/04	9	33.78	42	33.61	33.85	-33	13,328	-0.25%
2018/12/03	1	34.10	1	34.30	34.50	0	13,054	0.00%
2018/11/30	3	33.23	15	33.35	33.70	-12	12,980	-0.09%
2018/11/29	54	32.77	0	0.00	32.65	54	12,808	0.42%
2018/11/27	14	32.20	1	32.00	32.30	13	12,886	0.10%
2018/11/23	2	32.55	0	0.00	32.55	2	13,101	0.02%
2018/11/22	3	32.68	0	0.00	32.60	3	13,267	0.02%
2018/11/21	15	32.93	0	0.00	33.00	15	13,322	0.11%
2018/11/20	38	33.49	0	0.00	33.25	38	13,395	0.28%
2018/11/19	9	33.68	0	0.00	33.65	9	13,400	0.07%
2018/11/16	2	33.63	5	33.86	33.95	-3	13,464	-0.02%
2018/11/15	34	33.39	33	33.04	33.40	1	13,415	0.01%
2018/11/14	3	33.63	0	0.00	33.50	3	13,387	0.02%
2018/11/13	3	33.50	1	33.55	33.70	2	13,394	0.01%
2018/11/12	2	33.60	0	0.00	33.70	2	13,584	0.01%
2018/11/09	1	32.90	10	33.20	33.05	-9	13,652	-0.07%
2018/11/08	17	34.15	0	0.00	33.60	17	13,827	0.12%
2018/11/06	2	32.68	1	32.25	32.40	1	14,257	0.01%
2018/11/05	5	33.12	1	33.45	32.45	4	14,236	0.03%
2018/11/02	7	33.94	1	33.95	34.10	6	14,161	0.04%
2018/11/01	3	33.02	3	33.50	33.30	0	14,199	0.00%
2018/10/31	3	32.05	3	32.45	32.75	0	14,010	0.00%
2018/10/30	11	31.14	10	31.15	31.70	1	13,873	0.01%
2018/10/29	11	31.41	8	31.01	30.75	3	13,814	0.02%
2018/10/26	49	32.80	45	32.60	32.10	4	13,497	0.03%
2018/10/25	4	33.01	0	0.00	33.50	4	13,365	0.03%
2018/10/24	0	0.00	1	34.25	33.55	-1	13,288	-0.01%
2018/10/23	3	33.90	1	33.60	34.00	2	13,176	0.02%
2018/10/22	0	0.00	5	36.55	36.35	-5	12,958	-0.04%
2018/10/18	2	37.43	0	0.00	37.40	2	13,155	0.02%
2018/10/12	0	0.00	1	38.15	39.00	-1	13,399	-0.01%
2018/10/11	0	0.00	10	38.41	38.15	-10	13,503	-0.07%
2018/10/09	5	39.75	7	40.06	39.55	-2	13,264	-0.02%
2018/10/08	50	40.05	50	39.34	39.30	0	13,141	0.00%
2018/10/05	8	39.91	5	39.82	40.15	3	13,094	0.02%
2018/10/04	4	39.88	0	0.00	39.70	4	12,987	0.03%
2018/10/03	1	40.55	4	40.60	40.50	-3	12,898	-0.02%
2018/10/02	1	40.20	5	40.15	40.15	-4	13,007	-0.03%
2018/10/01	8	41.33	3	41.20	41.40	5	12,975	0.04%
2018/09/28	3	41.00	6	41.39	41.50	-3	12,967	-0.02%
2018/09/27	1	40.00	3	40.10	40.55	-2	12,655	-0.02%
2018/09/26	51	39.45	53	39.87	39.60	-2	12,455	-0.02%
2018/09/25	10	40.48	4	40.25	40.00	6	12,385	0.05%
2018/09/21	2	40.25	8	40.54	41.25	-6	12,178	-0.05%
2018/09/20	9	39.43	2	39.63	39.45	7	11,855	0.06%
2018/09/19	2	37.75	9	38.12	38.65	-7	11,684	-0.06%
2018/09/18	1	36.70	1	37.00	37.00	0	11,452	0.00%
2018/09/17	9	36.97	0	0.00	36.40	9	11,425	0.08%
2018/09/14	6	37.50	0	0.00	37.80	6	11,333	0.05%
2018/09/13	0	0.00	23	36.59	37.00	-23	11,114	-0.21%
2018/09/12	32	35.85	0	0.00	36.10	32	10,921	0.29%
2018/09/11	20	36.14	3	35.93	36.10	17	10,759	0.16%
2018/09/10	8	38.01	32	37.97	38.40	-24	10,261	-0.23%
2018/09/06	21	39.96	5	40.07	39.90	16	10,134	0.16%
2018/09/05	3	40.78	0	0.00	40.45	3	10,048	0.03%
2018/09/03	0	0.00	2	40.90	40.80	-2	9,914	-0.02%
2018/08/31	3	41.80	2	42.35	41.85	1	9,866	0.01%
2018/08/30	25	42.00	0	0.00	41.95	25	9,720	0.26%
2018/08/29	4	45.30	3	44.80	45.40	1	9,464	0.01%
2018/08/27	0.1	45.30	0	0.00	45.50	0.1	9,384	0.00%
2018/08/24	1	43.75	14	44.49	44.80	-13	9,310	-0.14%
2018/08/23	11	44.40	4	44.43	44.50	7	9,581	0.07%
2018/08/22	2	44.85	4	44.73	44.80	-2	9,544	-0.02%
2018/08/21	2	44.40	1.3	44.39	44.85	0.7	9,568	0.01%
2018/08/20	8	44.40	1	44.00	44.35	7	9,518	0.07%
2018/08/17	0	0.00	4	44.39	44.25	-4	9,440	-0.04%
2018/08/16	1	43.05	1	42.80	42.80	0	9,224	0.00%
2018/08/15	15	43.21	0	0.00	43.50	15	9,180	0.16%
2018/08/14	33	43.49	57	43.62	44.10	-24	9,033	-0.27%
2018/08/13	11	41.90	7	41.79	42.10	4	8,677	0.05%
2018/08/10	1	41.65	1	41.65	41.30	0	8,668	0.00%
2018/08/09	0	0.00	1	42.20	41.55	-1	8,761	-0.01%
2018/08/08	3	42.10	4	41.90	42.15	-1	8,824	-0.01%
2018/08/07	0	0.00	3	41.00	41.10	-3	8,774	-0.03%
2018/08/03	1	40.80	0	0.00	40.80	1	8,786	0.01%
2018/08/01	0	0.00	2	41.70	41.40	-2	8,858	-0.02%
2018/07/30	0	0.00	1	41.55	41.50	-1	8,829	-0.01%
2018/07/27	0	0.00	72	41.00	40.60	-72	8,790	-0.82%
2018/07/26	0	0.00	7	40.75	41.75	-7	8,832	-0.08%
2018/07/25	5	40.10	2	40.05	39.55	3	8,732	0.03%
2018/07/24	2	39.75	4	39.73	39.70	-2	8,702	-0.02%
2018/07/23	1	38.05	1	37.95	38.00	0	8,617	0.00%
2018/07/20	1	37.75	3	37.90	38.00	-2	8,755	-0.02%
2018/07/19	8	37.57	6	37.65	37.75	2	8,709	0.02%
2018/07/18	1	36.60	2	36.70	36.80	-1	8,828	-0.01%
2018/07/16	1	35.55	0	0.00	35.55	1	8,813	0.01%
2018/07/11	1	35.30	0	0.00	35.55	1	8,821	0.01%
2018/07/10	14	36.04	16	35.69	36.10	-2	8,773	-0.02%
2018/07/09	0	0.00	4	35.13	35.25	-4	8,605	-0.05%
2018/07/06	1	34.25	1	34.00	34.20	0	8,492	0.00%
2018/07/05	1	34.40	0	0.00	33.70	1	8,400	0.01%
2018/07/04	1	34.50	1	34.50	34.65	0	8,404	0.00%
2018/07/03	0	0.00	41	34.40	34.50	-41	8,446	-0.49%
2018/07/02	0	0.00	2	33.85	34.00	-2	8,281	-0.02%
2018/06/29	11	32.94	10	33.00	33.50	1	8,165	0.01%
2018/06/26	0	0.00	2	33.10	33.20	-2	7,883	-0.03%
2018/06/25	1	32.95	0	0.00	32.75	1	7,756	0.01%
2018/06/22	1	33.10	10	33.78	33.70	-9	7,675	-0.12%
2018/06/21	1	32.50	5	33.10	33.25	-4	7,549	-0.05%
2018/06/20	1	32.60	0	0.00	33.10	1	7,454	0.01%
2018/06/19	3	32.62	0	0.00	32.65	3	7,326	0.04%
2018/06/15	0	0.00	1	33.50	33.45	-1	7,222	-0.01%
2018/06/14	2	33.40	0	0.00	33.40	2	7,145	0.03%
2018/06/13	8	33.73	0	0.00	33.65	8	7,095	0.11%
2018/06/12	24	33.40	2	33.50	33.60	22	7,165	0.31%
2018/06/11	1	33.70	0	0.00	33.65	1	7,095	0.01%
2018/06/07	2	33.75	0	0.00	34.30	2	7,163	0.03%
2018/06/06	1	34.10	0	0.00	34.10	1	7,263	0.01%
2018/06/05	1	34.80	3	34.27	34.30	-2	7,277	-0.03%
2018/06/04	4	33.91	9	34.42	34.65	-5	7,259	-0.07%
2018/06/01	0	0.00	2	33.18	33.25	-2	7,139	-0.03%
2018/05/31	2	32.70	3.5	32.61	33.05	-1.5	7,103	-0.02%
2018/05/30	2	32.45	0	0.00	32.80	2	6,771	0.03%
2018/05/29	1.1	32.76	4	32.78	32.85	-2.9	6,702	-0.04%
2018/05/28	3	33.32	2	33.55	33.50	1	6,679	0.01%
2018/05/25	1	33.40	1	33.55	33.55	0	6,710	0.00%
2018/05/24	5	33.65	0	0.00	33.85	5	6,729	0.07%
2018/05/23	2	33.60	0	0.00	33.65	2	6,696	0.03%
2018/05/22	25	34.84	3	35.00	34.30	22	6,622	0.33%
2018/05/21	6	35.34	1	35.50	35.25	5	6,581	0.08%
2018/05/18	2	34.85	4	34.79	35.05	-2	6,508	-0.03%
2018/05/17	1	33.85	0	0.00	34.10	1	6,387	0.02%
2018/05/16	3	34.00	3	33.70	33.75	0	6,223	0.00%
2018/05/15	3	32.95	3	33.40	33.75	0	6,089	0.00%
2018/05/14	3	33.37	8	33.45	33.95	-5	6,106	-0.08%
2018/05/11	0	0.00	1	32.80	33.00	-1	6,018	-0.02%
2018/05/10	0	0.00	6	32.97	33.00	-6	6,005	-0.10%
2018/05/09	0	0.00	1	32.35	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	3	32.25	32.40	-3	5,741	-0.05%
2018/05/07	3	31.90	0	0.00	31.50	3	5,623	0.05%
2018/05/04	0	0.00	1	31.50	31.65	-1	5,489	-0.02%
2018/05/03	7.3	31.29	5	31.12	31.00	2.3	5,440	0.04%
2018/05/02	2	31.50	6	32.26	32.05	-4	5,299	-0.08%
2018/04/30	7.7	31.99	6	32.15	31.75	1.7	5,080	0.03%
2018/04/27	2	31.83	0	0.00	31.75	2	4,954	0.04%
2018/04/26	2	31.40	7	31.60	31.30	-5	4,875	-0.10%
2018/04/25	1	30.90	12	30.72	30.70	-11	4,731	-0.23%
2018/04/24	4	31.56	6	31.48	30.90	-2	4,645	-0.04%
2018/04/23	2	30.95	12	31.05	30.95	-10	4,479	-0.22%
2018/04/20	0	0.00	10	30.53	30.40	-10	4,408	-0.23%
2018/04/19	0	0.00	14	29.71	30.15	-14	4,378	-0.32%
2018/04/17	1	28.95	0	0.00	29.15	1	4,558	0.02%
2018/04/16	1.3	29.20	0	0.00	29.25	1.3	4,612	0.03%
2018/04/13	0	0.00	1	29.15	29.15	-1	4,755	-0.02%
2018/04/12	1	29.00	0	0.00	29.10	1	4,922	0.02%
2018/04/10	2	29.10	0	0.00	29.45	2	5,115	0.04%
2018/04/09	0	0.00	4	29.30	29.45	-4	5,159	-0.08%
2018/04/02	1	28.50	0	0.00	28.70	1	5,156	0.02%
2018/03/31	6	28.59	0	0.00	28.55	6	5,254	0.11%
2018/03/27	1	28.65	0	0.00	28.65	1	5,333	0.02%
2018/03/26	1	28.35	0	0.00	28.55	1	5,352	0.02%
2018/03/22	0	0.00	8	29.27	29.30	-8	5,431	-0.15%
2018/03/19	1	29.10	0	0.00	29.20	1	5,583	0.02%
2018/03/15	0	0.00	1	29.60	29.45	-1	5,488	-0.02%
2018/03/14	0	0.00	2	29.25	29.50	-2	5,498	-0.04%
2018/03/13	5	29.51	4	29.53	29.45	1	5,497	0.02%
2018/03/12	0	0.00	3.1	29.34	29.60	-3.1	5,416	-0.06%
2018/03/08	3	27.53	0	0.00	27.45	3	5,519	0.05%
2018/03/07	0	0.00	8	27.60	27.55	-8	5,444	-0.15%
2018/03/05	1	28.00	0	0.00	27.90	1	5,528	0.02%
2018/03/02	1	27.75	0	0.00	27.90	1	5,519	0.02%
2018/03/01	2	27.80	0	0.00	28.20	2	5,477	0.04%
2018/02/27	1	28.15	0	0.00	28.40	1	5,431	0.02%
2018/02/23	0	0.00	1.1	28.41	28.40	-1.1	5,287	-0.02%
2018/02/22	3	28.08	0	0.00	28.25	3	5,288	0.06%
2018/02/21	2	28.05	3	28.10	28.35	-1	5,291	-0.02%
2018/02/09	3	26.97	0	0.00	27.10	3	5,226	0.06%
2018/02/08	5	27.80	0	0.00	27.70	5	5,165	0.10%
2018/02/07	18	28.13	0	0.00	27.40	18	5,167	0.35%
2018/02/06	2	27.63	2	27.25	27.20	0	5,066	0.00%
2018/02/05	2	29.15	0	0.00	29.10	2	4,885	0.04%
2018/02/02	11	29.62	0	0.00	29.50	11	4,830	0.23%
2018/02/01	1	29.85	0	0.00	30.00	1	4,801	0.02%
2018/01/31	3	29.90	1	29.75	30.05	2	4,782	0.04%
2018/01/30	5	29.83	8	30.35	29.75	-3	4,706	-0.06%
2018/01/29	4	30.09	0	0.00	30.15	4	4,672	0.09%
2018/01/26	2	30.00	1	30.05	30.30	1	4,648	0.02%
2018/01/25	1	30.00	0	0.00	30.20	1	4,599	0.02%
2018/01/24	1	29.90	0	0.00	30.00	1	4,562	0.02%
2018/01/23	1	29.90	2	29.98	30.20	-1	4,546	-0.02%
2018/01/22	1	30.25	11	29.95	30.25	-10	4,503	-0.22%
2018/01/19	1	30.45	4	30.50	30.50	-3	4,432	-0.07%
2018/01/17	2	30.63	6	30.60	30.90	-4	4,345	-0.09%
2018/01/16	9	30.28	8	30.37	30.45	1	4,225	0.02%
2018/01/15	1	30.40	1	30.40	30.40	0	4,140	0.00%
2018/01/12	1	30.00	1	30.00	30.00	0	4,067	0.00%
2018/01/11	4	29.70	2	29.90	29.40	2	3,921	0.05%
2018/01/10	0	0.00	13	30.40	30.50	-13	3,737	-0.35%
2018/01/09	1	30.30	32	30.36	30.40	-31	3,655	-0.85%
2018/01/08	10	30.00	6	30.10	30.30	4	3,520	0.11%
2018/01/05	1	28.85	6	29.03	29.35	-5	3,339	-0.15%
2018/01/04	2	28.63	1	28.70	28.60	1	3,220	0.03%
2018/01/03	7	28.25	4	28.33	28.40	3	3,145	0.10%
2018/01/02	0	0.00	16	28.25	28.20	-16	3,041	-0.53%