亞泥 (1102)-群益金鼎-館前券商分點個股進出

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
43.50
漲跌
▲0.60
漲幅
+1.40%
成交量
6,407張
產業
上市水泥類股
1242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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/12/03	1	43.25	1	43.20	43.50	0	7,050	0.00%
2024/11/29	1.2	41.88	1	42.00	42.05	0.2	7,034	0.00%
2024/11/28	2	42.40	2	42.30	42.30	0	7,081	0.00%
2024/11/27	1	43.15	0	0.00	42.50	1	7,039	0.01%
2024/11/26	1.2	43.12	1	43.35	43.35	0.2	6,961	0.00%
2024/11/25	1.2	43.72	0	0.00	43.90	1.2	6,980	0.02%
2024/11/22	1	44.00	0	0.00	43.90	1	6,994	0.01%
2024/11/21	0.2	43.70	0	0.00	43.70	0.2	6,994	0.00%
2024/11/20	5	43.80	0	0.00	43.75	5	6,994	0.07%
2024/11/19	2	44.00	0	0.00	44.00	2	6,950	0.03%
2024/11/13	0	0.00	0.4	46.00	45.75	-0.4	7,080	-0.01%
2024/10/24	0	0.00	2	46.83	46.85	-2	8,055	-0.02%
2024/10/23	1	46.25	0	0.00	46.30	1	8,106	0.01%
2024/10/21	5	46.50	0	0.00	47.00	5	8,420	0.06%
2024/10/18	0	0.00	1	47.60	47.60	-1	8,768	-0.01%
2024/10/17	0	0.00	4	46.45	47.00	-4	9,394	-0.04%
2024/10/16	2	45.75	0	0.00	45.70	2	9,647	0.02%
2024/10/15	0	0.00	2	46.43	46.55	-2	9,707	-0.02%
2024/10/14	6	45.69	2	46.00	46.00	4	9,786	0.04%
2024/10/11	1	46.15	0	0.00	46.00	1	9,926	0.01%
2024/10/09	4	46.15	0	0.00	46.60	4	10,054	0.04%
2024/09/30	0	0.00	1	48.20	47.75	-1	10,352	-0.01%
2024/09/26	0	0.00	1.4	46.15	46.20	-1.4	10,585	-0.01%
2024/09/25	0	0.00	2.5	45.50	45.80	-2.5	10,445	-0.02%
2024/09/20	6	44.50	1	44.90	45.00	5	10,412	0.05%
2024/09/19	1	44.55	1	44.90	44.95	0	10,436	0.00%
2024/09/18	1	44.80	0	0.00	44.80	1	10,747	0.01%
2024/09/16	0	0.00	1	44.95	45.00	-1	11,008	-0.01%
2024/09/12	1	44.30	1	44.70	44.70	0	11,467	0.00%
2024/09/11	0	0.00	30	44.75	44.50	-30	11,452	-0.26%
2024/09/10	0.3	44.60	3	44.85	44.85	-2.7	11,497	-0.02%
2024/09/05	41	44.67	41	44.95	44.70	0	11,356	0.00%
2024/08/29	0	0.00	1	45.30	44.90	-1	11,392	-0.01%
2024/08/28	0	0.00	1	44.90	44.90	-1	11,586	-0.01%
2024/08/27	0	0.00	6	44.70	44.90	-6	11,667	-0.05%
2024/08/23	0	0.00	1	44.95	44.95	-1	11,621	-0.01%
2024/08/22	0	0.00	4.1	44.61	44.80	-4.1	11,644	-0.03%
2024/08/19	0	0.00	2	44.20	44.35	-2	11,612	-0.02%
2024/08/16	0	0.00	8	44.14	44.15	-8	11,627	-0.07%
2024/08/15	0.1	44.00	0	0.00	43.70	0.1	11,530	0.00%
2024/08/14	0.2	43.50	1.6	44.06	44.20	-1.4	11,617	-0.01%
2024/08/13	1.2	43.18	1	43.40	43.60	0.2	11,638	0.00%
2024/08/12	2	43.13	2	43.50	43.50	0	11,714	0.00%
2024/08/09	5.2	42.51	0	0.00	43.30	5.2	11,769	0.04%
2024/08/07	0	0.00	0.7	41.45	41.60	-0.7	11,985	-0.01%
2024/08/06	0	0.00	6	41.30	41.70	-6	11,996	-0.05%
2024/08/05	0	0.00	1	40.10	40.35	-1	11,837	-0.01%
2024/08/02	0.2	41.05	0	0.00	41.45	0.2	11,774	0.00%
2024/08/01	1	40.80	1	41.10	41.20	0	11,815	0.00%
2024/07/29	0	0.00	2	41.40	41.60	-2	11,634	-0.02%
2024/07/26	1.1	40.76	1	41.10	41.05	0.1	11,614	0.00%
2024/07/23	0.1	40.90	0	0.00	41.20	0.1	11,571	0.00%
2024/07/22	0	0.00	1	40.85	40.90	-1	11,411	-0.01%
2024/07/19	9	40.67	2.2	40.66	40.95	6.8	11,270	0.06%
2024/07/18	5.2	40.95	1	41.65	41.75	4.2	10,970	0.04%
2024/07/17	2	44.40	0.2	44.80	44.20	1.8	10,370	0.02%
2024/07/16	2.6	44.89	0	0.00	44.80	2.6	10,141	0.03%
2024/07/12	3	45.25	0	0.00	45.70	3	9,851	0.03%
2024/07/11	0	0.00	1.3	44.88	45.05	-1.3	9,710	-0.01%
2024/07/10	2	44.40	1	44.60	44.40	1	9,603	0.01%
2024/07/09	0	0.00	1	44.70	44.55	-1	9,543	-0.01%
2024/07/08	2	44.70	0	0.00	44.70	2	9,451	0.02%
2024/07/05	3.4	45.46	0	0.00	44.75	3.4	9,412	0.04%
2024/07/04	0	0.00	1.4	45.88	45.95	-1.4	9,345	-0.01%
2024/07/03	0	0.00	1.1	44.81	45.65	-1.1	9,090	-0.01%
2024/07/02	0	0.00	0.4	44.25	44.05	-0.4	8,712	0.00%
2024/06/28	0	0.00	12	43.80	43.85	-12	8,479	-0.14%
2024/06/27	0.4	43.20	0	0.00	43.85	0.4	8,374	0.00%
2024/06/26	0.2	43.40	0	0.00	43.50	0.2	8,226	0.00%
2024/06/25	2.6	43.77	0	0.00	43.60	2.6	8,095	0.03%
2024/06/24	0	0.00	8	44.24	44.85	-8	7,943	-0.10%
2024/06/21	0	0.00	0.1	44.05	44.55	-0.1	7,576	0.00%
2024/06/17	0.1	41.75	1	42.00	41.95	-0.9	6,777	-0.01%
2024/06/14	2.2	41.60	0	0.00	41.80	2.2	6,735	0.03%
2024/06/12	8	41.74	0	0.00	41.45	8	6,833	0.12%
2024/06/11	0	41.50	0	0.00	41.40	0	6,864	0.00%
2024/06/07	0	0.00	1	41.20	41.40	-1	6,833	-0.01%
2024/06/06	6.4	40.56	1	40.75	40.60	5.4	6,802	0.08%
2024/06/03	0.1	41.70	0	0.00	41.60	0.1	6,611	0.00%
2024/05/31	0	41.95	2	42.20	41.55	-2	6,603	-0.03%
2024/05/30	0.2	42.70	0	0.00	42.00	0.2	6,383	0.00%
2024/05/29	0.5	42.95	0	0.00	42.80	0.5	6,264	0.01%
2024/05/23	0	0.00	3	43.80	43.95	-3	6,036	-0.05%
2024/05/15	0	0.00	2	45.83	45.60	-2	5,397	-0.04%
2024/05/13	0	0.00	1	45.65	45.80	-1	5,256	-0.02%
2024/05/10	0	0.00	3	45.72	46.00	-3	5,076	-0.06%
2024/05/09	1	43.90	2	43.95	43.45	-1	4,714	-0.02%
2024/05/03	0	0.00	0.1	44.05	43.95	-0.1	4,357	0.00%
2024/05/02	1	43.60	14	43.84	43.80	-13	4,276	-0.30%
2024/04/30	0.6	43.55	3	43.77	43.70	-2.4	4,198	-0.06%
2024/04/29	6.2	43.25	2	43.40	43.60	4.2	4,094	0.10%
2024/04/26	0	0.00	1	42.85	42.75	-1	3,985	-0.03%
2024/04/24	2.1	42.85	6	42.75	42.45	-3.9	3,984	-0.10%
2024/04/22	0	0.00	2	42.48	42.70	-2	4,025	-0.05%
2024/04/16	0	0.00	2	41.70	41.40	-2	3,746	-0.05%
2024/04/15	0	0.00	1	41.95	42.05	-1	3,683	-0.03%
2024/04/10	1	42.40	0.1	42.35	42.50	0.9	3,572	0.02%
2024/04/09	0	0.00	1	42.05	42.00	-1	3,578	-0.03%
2024/04/03	12	41.25	13	41.37	41.15	-1	3,582	-0.03%
2024/03/29	0.5	41.25	0	0.00	41.30	0.5	3,616	0.01%
2024/03/28	0.1	41.30	0	0.00	40.95	0.1	3,643	0.00%
2024/03/27	0.7	41.36	0	0.00	41.20	0.7	3,834	0.02%
2024/03/21	0	0.00	1	41.05	41.35	-1	5,023	-0.02%
2024/03/20	1	40.95	0	0.00	40.70	1	5,232	0.02%
2024/03/19	3	40.77	0	0.00	40.55	3	5,272	0.06%
2024/03/18	0.2	41.15	3	41.43	41.10	-2.8	5,280	-0.05%
2024/03/15	2	41.05	0	0.00	41.10	2	5,298	0.04%
2024/03/14	1	41.00	1	40.95	41.15	0	5,220	0.00%
2024/03/12	0	0.00	0	40.50	40.60	0	5,123	0.00%
2024/03/08	1	40.10	0	0.00	40.40	1	5,175	0.02%
2024/03/07	0	0.00	2.6	40.01	40.35	-2.6	5,207	-0.05%
2024/03/05	0	0.00	13	40.20	40.05	-13	5,238	-0.25%
2024/03/04	1	40.00	0	0.00	40.05	1	5,249	0.02%
2024/03/01	0	0.00	1	40.35	40.15	-1	5,295	-0.02%
2024/02/29	0	40.10	0.1	40.35	40.45	-0.1	5,327	0.00%
2024/02/26	0	0.00	0	40.20	40.25	0	5,293	0.00%
2024/02/23	0	40.40	0	0.00	40.20	0	5,314	0.00%
2024/02/19	0	40.00	0	0.00	40.15	0	5,608	0.00%
2024/02/16	0.1	39.55	2	39.49	39.60	-1.9	5,773	-0.03%
2024/02/15	1.1	39.22	0	0.00	39.20	1.1	5,825	0.02%
2024/02/05	2.1	39.60	0	0.00	39.45	2.1	5,791	0.04%
2024/02/01	0	0.00	2	39.95	40.05	-2	5,808	-0.03%
2024/01/31	0	39.90	0	0.00	39.75	0	5,811	0.00%
2024/01/30	2	39.60	0	0.00	39.80	2	5,813	0.03%
2024/01/26	0.2	40.00	0	0.00	40.10	0.2	5,858	0.00%
2024/01/24	2.1	39.76	4	39.90	39.90	-1.9	5,916	-0.03%
2024/01/23	0.4	39.68	0	0.00	39.75	0.4	5,964	0.01%
2024/01/22	0	0.00	1	39.60	39.55	-1	6,017	-0.02%
2024/01/19	1	39.30	0	0.00	39.40	1	6,031	0.02%
2024/01/18	0.2	39.57	0	0.00	39.30	0.2	6,045	0.00%
2024/01/17	5.3	39.60	0	0.00	39.35	5.3	6,033	0.09%
2024/01/16	1.1	40.10	0	0.00	39.95	1.1	5,978	0.02%
2024/01/12	0	40.65	0	0.00	40.65	0	5,944	0.00%
2024/01/08	0	0.00	1	41.35	41.30	-1	6,400	-0.02%
2024/01/04	0.4	41.10	5	41.15	41.15	-4.6	6,511	-0.07%
2024/01/03	5	40.75	0	0.00	40.65	5	6,606	0.08%
2024/01/02	0	41.40	0	0.00	41.15	0	6,547	0.00%
2023/12/26	3	40.87	2	40.85	41.10	1	6,546	0.02%
2023/12/22	2.2	40.36	1	40.75	40.25	1.2	6,520	0.02%
2023/12/20	1.2	40.78	0	0.00	40.75	1.2	6,024	0.02%
2023/12/19	1.1	40.86	0	0.00	40.80	1.1	5,703	0.02%
2023/12/15	0	0.00	2	42.55	42.25	-2	5,127	-0.04%
2023/12/13	0	0.00	0	42.15	42.25	0	4,772	0.00%
2023/12/11	0.3	41.70	0	0.00	41.85	0.3	4,741	0.01%
2023/12/08	2.2	41.74	44.6	41.95	41.80	-42.4	4,730	-0.90%
2023/12/07	1	41.70	1.7	41.69	41.60	-0.7	4,710	-0.01%
2023/12/06	0	41.65	0	0.00	41.70	0	4,730	0.00%
2023/12/04	0	0.00	0.2	41.70	41.75	-0.2	4,711	0.00%
2023/11/30	1	41.70	1	41.80	41.70	0	4,668	0.00%
2023/11/28	0	0.00	2.4	41.93	42.10	-2.4	4,567	-0.05%
2023/11/21	0.1	41.49	1	41.60	41.70	-0.9	4,655	-0.02%
2023/11/20	0.1	41.30	0	0.00	41.35	0.1	4,602	0.00%
2023/11/17	1	41.65	0	0.00	41.45	1	4,557	0.02%
2023/11/14	6	40.37	0	0.00	40.10	6	4,281	0.14%
2023/11/13	3	40.40	0	0.00	40.55	3	4,282	0.07%
2023/11/03	0.2	40.20	0	40.30	40.25	0.2	4,460	0.00%
2023/10/26	0	0.00	1	39.25	39.10	-1	4,743	-0.02%
2023/10/25	1	39.05	1.3	39.38	38.95	-0.3	4,777	-0.01%
2023/10/24	0	0.00	2	39.18	39.00	-2	4,872	-0.04%
2023/10/23	0.1	39.05	0	0.00	38.85	0.1	5,022	0.00%
2023/10/20	1	38.85	1	39.10	38.95	0	5,244	0.00%
2023/10/18	5.1	39.25	0	0.00	39.05	5.1	5,756	0.09%
2023/10/12	0	0.00	0.8	40.35	40.55	-0.8	6,549	-0.01%
2023/10/06	0.1	39.80	3	39.75	39.90	-2.9	6,532	-0.04%
2023/10/05	0.1	39.40	0	0.00	39.35	0.1	6,550	0.00%
2023/10/04	5	39.09	2	39.10	39.10	3	6,544	0.05%
2023/10/02	1	39.45	0	0.00	39.50	1	6,557	0.02%
2023/09/28	0	0.00	1	39.85	39.75	-1	6,572	-0.02%
2023/09/27	0	39.85	0	0.00	39.80	0	6,593	0.00%
2023/09/26	0	39.70	0	0.00	39.75	0	6,601	0.00%
2023/09/25	2	39.68	1	39.85	39.70	1	6,583	0.02%
2023/09/19	0	0.00	1	40.40	40.30	-1	6,627	-0.02%
2023/09/14	0	0.00	1	40.20	40.25	-1	6,734	-0.01%
2023/09/13	2	39.83	0	0.00	40.00	2	6,743	0.03%
2023/09/12	0	0.00	2	39.95	39.95	-2	6,836	-0.03%
2023/09/11	0	39.50	0	0.00	39.75	0	6,865	0.00%
2023/09/08	0.1	39.60	0	0.00	39.55	0.1	6,889	0.00%
2023/09/07	2	39.73	0	0.00	39.60	2	6,918	0.03%
2023/09/06	1	39.85	0	0.00	39.95	1	6,878	0.01%
2023/09/01	0.1	40.30	0	40.20	40.30	0.1	6,924	0.00%
2023/08/30	0	0.00	0.3	40.10	40.20	-0.3	6,858	0.00%
2023/08/24	1	39.75	0	0.00	39.85	1	6,873	0.01%
2023/08/23	0	0.00	2	39.80	39.80	-2	6,882	-0.03%
2023/08/22	5	39.40	1	39.55	39.50	4	6,913	0.06%
2023/08/21	0.1	39.55	2	39.63	39.70	-2	6,952	-0.03%
2023/08/18	5.1	38.86	5	39.19	39.10	0.1	6,956	0.00%
2023/08/17	2	38.98	2	39.15	39.30	0	6,973	0.00%
2023/08/16	2.1	39.36	2	39.35	39.25	0.1	6,944	0.00%
2023/08/15	3.1	39.97	0	0.00	39.80	3.1	6,924	0.04%
2023/08/14	0	0.00	2	40.03	40.45	-2	6,912	-0.03%
2023/08/10	0	0.00	1	39.85	40.00	-1	6,895	-0.01%
2023/08/09	1	40.05	0	0.00	40.20	1	6,878	0.01%
2023/08/08	2	40.18	0	0.00	40.30	2	6,845	0.03%
2023/08/07	1	40.20	1	40.55	40.55	0	6,803	0.00%
2023/08/04	5	40.50	0	0.00	40.55	5	6,777	0.07%
2023/08/02	5.1	39.80	0	0.00	39.75	5.1	6,645	0.08%
2023/07/31	0	0.00	10	40.25	40.30	-10	6,594	-0.15%
2023/07/28	5	40.03	0	0.00	40.10	5	6,533	0.08%
2023/07/27	0.1	40.06	0	0.00	40.00	0.1	6,457	0.00%
2023/07/26	1.1	39.94	8	40.06	40.10	-6.9	6,364	-0.11%
2023/07/25	2.1	38.99	7	38.79	39.00	-4.9	6,194	-0.08%
2023/07/24	23.1	38.46	2	38.30	38.20	21.1	5,957	0.35%
2023/07/21	8.1	39.74	0	0.00	39.15	8.1	5,687	0.14%
2023/07/20	14.4	40.66	0	0.00	40.50	14.4	5,406	0.27%
2023/07/14	0	0.00	0.4	44.00	43.90	-0.4	4,331	-0.01%
2023/07/13	10.1	43.95	3.1	43.98	43.80	7	4,278	0.16%
2023/07/12	0	0.00	5	43.90	43.95	-5	4,234	-0.12%
2023/07/06	3.4	44.32	0	0.00	44.10	3.4	4,269	0.08%
2023/07/05	0.1	44.70	0	0.00	44.70	0.1	4,219	0.00%
2023/07/04	1	44.65	0	0.00	44.60	1	4,168	0.02%
2023/06/30	5	44.60	0	0.00	44.40	5	4,174	0.12%
2023/06/29	1	44.70	0	0.00	44.65	1	4,155	0.02%
2023/06/28	5	44.50	0	0.00	44.60	5	4,159	0.12%
2023/06/26	0.1	44.30	0	0.00	44.60	0.1	4,172	0.00%
2023/06/15	0	0.00	0.6	44.00	43.90	-0.6	3,933	-0.02%
2023/06/13	2	44.18	0	0.00	44.00	2	4,061	0.05%
2023/06/12	0.1	44.70	0	0.00	44.35	0.1	4,045	0.00%
2023/06/09	0.2	44.65	0	0.00	44.60	0.2	4,078	0.00%
2023/06/08	0	0.00	0	44.65	44.65	0	4,129	0.00%
2023/06/06	1	44.40	1	44.40	44.60	0	4,132	0.00%
2023/06/05	0	0.00	2	44.35	44.55	-2	4,293	-0.05%
2023/06/01	0	0.00	0.3	44.10	44.05	-0.3	4,302	-0.01%
2023/05/29	1	43.80	0	0.00	43.85	1	4,269	0.02%
2023/05/17	0	0.00	5	44.45	44.35	-5	4,286	-0.12%
2023/05/16	0	0.00	10	44.30	44.35	-10	4,253	-0.24%
2023/05/08	0	44.20	0.7	44.25	44.50	-0.7	4,277	-0.02%
2023/05/03	0	44.25	0	0.00	44.15	0	4,269	0.00%
2023/05/02	0	0.00	6	44.05	44.25	-6	4,341	-0.14%
2023/04/17	0	43.95	0	0.00	43.75	0	4,447	0.00%
2023/04/11	0	0.00	2	44.10	44.10	-2	4,439	-0.05%
2023/04/06	0	43.35	0	0.00	43.40	0	4,417	0.00%
2023/03/28	0	0.00	1	43.15	43.10	-1	5,913	-0.02%
2023/03/24	0	43.15	0	0.00	43.00	0	6,945	0.00%
2023/03/22	0	0.00	1	43.00	42.90	-1	7,065	-0.01%
2023/03/16	0	43.00	0	0.00	43.00	0	7,078	0.00%
2023/03/14	1	42.60	41.8	42.79	42.60	-40.8	7,079	-0.58%
2023/03/13	0	0.00	0	42.55	42.85	0	7,074	0.00%
2023/03/10	0.6	42.99	0	0.00	42.85	0.6	7,074	0.01%
2023/03/09	0.1	43.30	0	0.00	43.25	0.1	7,136	0.00%
2023/03/08	2.1	43.00	0	0.00	43.25	2.1	7,175	0.03%
2023/03/07	0	44.50	0	0.00	44.55	0	7,054	0.00%
2023/03/03	1	44.20	0	0.00	44.35	1	7,085	0.01%
2023/03/02	0.1	44.00	0	0.00	44.20	0.1	7,104	0.00%
2023/03/01	0.1	44.25	0.1	44.10	44.10	-0.1	7,089	0.00%
2023/02/24	0	0.00	1	44.75	44.75	-1	7,063	-0.01%
2023/02/23	0.1	44.45	5	44.40	44.50	-5	7,026	-0.07%
2023/02/22	5	43.70	0	0.00	44.00	5	7,021	0.07%
2023/02/21	0	0.00	1	44.00	44.00	-1	7,077	-0.01%
2023/02/16	0.1	42.60	0	0.00	42.55	0.1	7,193	0.00%
2023/02/15	0	0.00	1	42.40	42.15	-1	7,233	-0.01%
2023/02/14	0.1	42.35	20	42.25	42.25	-20	7,201	-0.28%
2023/02/13	0	42.15	0	0.00	42.10	0	7,215	0.00%
2023/02/06	0	0.00	1	42.25	42.00	-1	7,251	-0.01%
2023/02/03	0	0.00	1	42.20	42.30	-1	7,239	-0.01%
2023/02/02	0.1	42.61	0	0.00	42.45	0.1	7,240	0.00%
2023/01/31	0	0.00	1	42.30	42.15	-1	7,253	-0.01%
2023/01/30	0	0.00	1	43.15	42.95	-1	7,195	-0.01%
2023/01/16	0.2	42.60	1	42.35	42.60	-0.8	7,080	-0.01%
2023/01/13	1.1	42.05	4	42.25	42.15	-3	7,047	-0.04%
2023/01/12	0	41.90	0	0.00	41.95	0	7,200	0.00%
2023/01/11	0	41.80	0	0.00	41.75	0	7,280	0.00%
2023/01/10	10	41.65	10	41.80	41.80	0	7,438	0.00%
2023/01/03	1	40.45	0	0.00	40.60	1	7,644	0.01%
2022/12/29	0.1	40.80	0	0.00	40.80	0.1	7,691	0.00%
2022/12/27	0	0.00	1	41.45	41.55	-1	7,778	-0.01%
2022/12/26	0	0.00	0	41.50	41.50	0	7,815	0.00%
2022/12/23	0	0.00	1	41.20	41.55	-1	7,932	-0.01%
2022/12/21	1	40.35	22.9	40.36	40.55	-21.9	7,736	-0.28%
2022/12/20	1	40.80	0	0.00	40.90	1	7,354	0.01%
2022/12/19	3	41.13	0	0.00	41.30	3	7,031	0.04%
2022/12/14	5	41.15	0	0.00	41.20	5	6,339	0.08%
2022/12/13	4	41.25	0	0.00	41.15	4	6,429	0.06%
2022/12/02	0.1	40.80	0	0.00	40.85	0.1	6,928	0.00%
2022/12/01	1	40.65	0	0.00	40.80	1	6,996	0.01%
2022/11/30	0	41.00	0	0.00	41.30	0	7,043	0.00%
2022/11/25	2	40.88	0	0.00	40.95	2	7,193	0.03%
2022/11/21	2	40.85	0	0.00	41.05	2	7,316	0.03%
2022/11/17	0	40.95	0	0.00	41.45	0	7,324	0.00%
2022/11/15	1	40.75	2	40.55	40.75	-1	7,234	-0.01%
2022/11/14	0	0.00	5.8	40.46	40.60	-5.8	7,216	-0.08%
2022/11/08	2	37.80	0.1	38.05	37.95	1.9	7,211	0.03%
2022/11/07	0	0.00	1	37.70	37.60	-1	7,222	-0.01%
2022/11/04	0.1	37.05	0	0.00	37.45	0.1	7,319	0.00%
2022/11/03	1	37.30	0	0.00	37.30	1	7,296	0.01%
2022/11/02	0	37.60	0	0.00	37.50	0	7,279	0.00%
2022/10/25	0.3	37.20	0	0.00	37.15	0.3	7,472	0.00%
2022/10/24	1	37.51	0	0.00	37.40	1	7,595	0.01%
2022/10/21	0	37.55	0	0.00	37.50	0	7,832	0.00%
2022/10/20	0.1	37.10	0	0.00	37.10	0.1	8,030	0.00%
2022/10/19	1	38.00	1	38.20	37.95	0	7,982	0.00%
2022/10/18	1.2	37.78	0	0.00	37.70	1.2	8,056	0.02%
2022/10/17	0	38.05	0	0.00	38.00	0	8,044	0.00%
2022/10/14	3.2	38.51	0	0.00	38.45	3.2	8,050	0.04%
2022/10/13	1.1	39.09	0	0.00	38.70	1.1	8,129	0.01%
2022/10/11	0	0.00	0	40.00	39.70	0	8,320	0.00%
2022/10/04	4	39.55	0	0.00	39.40	4	8,375	0.05%
2022/10/03	0	0.00	2	39.00	39.00	-2	8,310	-0.02%
2022/09/30	3.1	39.73	0	0.00	39.40	3.1	8,299	0.04%
2022/09/29	0	39.90	0	0.00	40.05	0	8,225	0.00%
2022/09/28	1	40.05	0	0.00	39.90	1	8,058	0.01%
2022/09/26	2	41.50	0	0.00	40.95	2	7,925	0.03%
2022/09/21	2	43.90	0	0.00	43.85	2	7,700	0.03%
2022/09/13	0	0.00	2	44.30	44.45	-2	7,393	-0.03%
2022/09/12	0	0.00	1	44.10	44.10	-1	7,532	-0.01%
2022/09/07	3	43.37	5	43.85	43.75	-2	7,844	-0.03%
2022/09/06	0	0.00	15	43.15	43.45	-15	7,791	-0.19%
2022/09/05	1	42.65	0	0.00	42.65	1	7,654	0.01%
2022/09/01	5	42.30	0	0.00	42.35	5	7,540	0.07%
2022/08/30	1	42.30	0	0.00	42.45	1	7,379	0.01%
2022/08/29	1	42.40	0	0.00	42.45	1	7,381	0.01%
2022/08/26	0	42.75	0	0.00	42.80	0	7,366	0.00%
2022/08/24	10	42.15	0	0.00	42.50	10	7,319	0.14%
2022/08/22	0	42.55	0	0.00	42.75	0	7,368	0.00%
2022/08/17	0.1	42.55	0	0.00	42.80	0.1	7,330	0.00%
2022/08/15	4	41.95	0	0.00	42.25	4	7,270	0.06%
2022/08/04	1	41.00	0	0.00	40.70	1	7,332	0.01%
2022/07/28	0	40.73	0	0.00	40.50	0	7,044	0.00%
2022/07/27	4	44.53	53	44.46	44.45	-49	6,806	-0.72%
2022/07/26	1	44.65	0	0.00	44.65	1	6,605	0.02%
2022/07/22	0	0.00	34	44.67	44.85	-34	6,469	-0.53%
2022/07/19	0	0.00	20	44.45	44.10	-20	6,176	-0.32%
2022/07/15	5	43.33	0	0.00	43.00	5	5,991	0.08%
2022/07/12	2	43.70	0	0.00	43.70	2	5,875	0.03%
2022/07/04	0	0.00	1	43.80	43.90	-1	5,812	-0.02%
2022/06/30	0	0.00	2	43.70	43.80	-2	5,702	-0.04%
2022/06/28	2	43.50	0	0.00	43.65	2	5,710	0.04%
2022/06/24	0	0.00	8	43.73	43.60	-8	5,706	-0.14%
2022/06/23	0.1	43.20	0	0.00	42.95	0.1	5,696	0.00%
2022/06/22	0	0.00	5	43.60	43.60	-5	5,547	-0.09%
2022/06/21	2	43.30	6	42.90	43.05	-4	5,378	-0.07%
2022/06/20	2.1	42.55	0	0.00	42.40	2.1	5,189	0.04%
2022/06/17	1	42.20	0	0.00	43.45	1	4,975	0.02%
2022/06/15	0	43.45	0	0.00	43.30	0	4,782	0.00%
2022/06/13	2.1	43.58	0	0.00	43.70	2.1	4,849	0.04%
2022/06/10	0	44.30	0	0.00	44.15	0	4,878	0.00%
2022/06/07	0	44.40	0	0.00	44.20	0	4,936	0.00%
2022/06/06	0	44.80	0	0.00	44.35	0	4,980	0.00%
2022/06/02	2	44.40	0	0.00	44.40	2	5,039	0.04%
2022/06/01	1	44.85	0	0.00	44.80	1	5,081	0.02%
2022/05/30	0	0.00	5	45.52	45.50	-5	5,005	-0.10%
2022/05/24	3	44.10	0	0.00	44.00	3	5,152	0.06%
2022/05/23	0	43.95	0	0.00	44.40	0	5,157	0.00%
2022/05/20	4	43.90	0	0.00	44.00	4	5,149	0.08%
2022/05/19	0.1	43.70	0	0.00	43.65	0.1	5,152	0.00%
2022/05/16	0	0.00	6	44.96	44.95	-6	5,041	-0.12%
2022/05/13	0	0.00	1	44.55	45.05	-1	5,021	-0.02%
2022/05/12	1.1	44.83	0	0.00	44.40	1.1	5,005	0.02%
2022/05/11	0	45.70	0	0.00	45.30	0	4,990	0.00%
2022/05/10	0.1	46.15	0	0.00	46.15	0.1	4,974	0.00%
2022/05/09	1	46.30	0	0.00	46.30	1	4,999	0.02%
2022/05/06	0	0.00	3	47.05	47.20	-3	5,016	-0.06%
2022/04/28	0	0.00	3	47.63	48.00	-3	5,155	-0.06%
2022/04/27	0	0.00	0	47.10	47.10	0	5,045	0.00%
2022/04/25	2	46.85	0	0.00	46.90	2	5,021	0.04%
2022/04/20	1	47.10	10	47.00	47.35	-9	4,918	-0.18%
2022/04/18	5	46.45	3.6	46.33	46.55	1.4	4,870	0.03%
2022/04/14	5	47.45	0	0.00	47.20	5	4,803	0.10%
2022/04/12	1	47.75	0	0.00	47.20	1	4,759	0.02%
2022/04/08	0	0.00	0.3	47.95	47.80	-0.3	4,698	-0.01%
2022/04/07	0	0.00	4.2	48.15	47.95	-4.2	4,687	-0.09%
2022/04/06	3	48.20	1	47.90	48.45	2	4,635	0.04%
2022/04/01	0	0.00	3	48.10	48.00	-3	4,572	-0.07%
2022/03/30	0	0.00	20	48.43	48.50	-20	4,484	-0.45%
2022/03/29	0	0.00	2	48.40	48.40	-2	4,595	-0.04%
2022/03/28	5	48.15	0	0.00	48.10	5	4,740	0.11%
2022/03/23	0	0.00	1	48.10	48.10	-1	5,547	-0.02%
2022/03/22	0	48.20	0.3	48.10	48.30	-0.3	5,665	0.00%
2022/03/21	0	0.00	2	48.00	48.25	-2	5,666	-0.04%
2022/03/18	0	0.00	1	48.05	47.90	-1	5,639	-0.02%
2022/03/17	1	47.90	1	47.90	48.00	0	5,546	0.00%
2022/03/15	1	46.95	0	0.00	47.30	1	5,432	0.02%
2022/03/11	2	46.55	1	46.70	46.70	1	5,384	0.02%
2022/03/10	1	46.40	15	46.32	46.45	-14	5,401	-0.26%
2022/03/08	10.1	44.80	0	0.00	44.85	10.1	5,397	0.19%
2022/03/07	2.1	45.16	0	0.00	45.50	2.1	5,444	0.04%
2022/03/02	2	46.00	0	0.00	46.20	2	5,897	0.03%
2022/03/01	0	0.00	1	46.05	46.10	-1	6,284	-0.02%
2022/02/25	0.2	45.21	0.7	45.30	45.10	-0.6	6,461	-0.01%
2022/02/24	2	45.40	1	45.40	45.55	1	6,645	0.02%
2022/02/22	3	45.77	0	0.00	45.75	3	6,639	0.05%
2022/02/18	0	0.00	15	45.63	45.75	-15	6,713	-0.22%
2022/02/17	3.2	45.59	10	45.62	45.70	-6.8	6,763	-0.10%
2022/02/15	0	45.30	1	45.25	45.00	-1	6,848	-0.01%
2022/02/11	4.5	45.21	0	0.00	45.50	4.5	6,892	0.07%
2022/02/09	1.1	45.09	0	0.00	45.20	1.1	6,866	0.02%
2022/02/08	1.1	44.94	1	44.95	44.75	0.1	6,837	0.00%
2022/01/25	0	0.00	12	44.02	44.15	-12	6,725	-0.18%
2022/01/24	0	0.00	1	44.50	44.65	-1	6,700	-0.01%
2022/01/19	1	44.40	0	0.00	44.40	1	6,741	0.01%
2022/01/14	1	44.30	0	0.00	44.60	1	6,841	0.01%
2022/01/13	1	44.40	0	0.00	44.40	1	6,928	0.01%
2022/01/12	0.1	44.20	0	0.00	44.40	0.1	6,982	0.00%
2022/01/06	0	0.00	1	43.95	44.10	-1	7,082	-0.01%
2022/01/05	0.1	43.95	0	0.00	43.90	0.1	7,110	0.00%
2022/01/04	1.1	43.86	0	0.00	43.80	1.1	7,165	0.02%
2022/01/03	1	44.00	0	0.00	44.00	1	7,163	0.01%
2021/12/28	4	44.20	3	44.15	44.20	1	7,408	0.01%
2021/12/27	0	0.00	1	44.05	44.15	-1	7,488	-0.01%
2021/12/24	0	0.00	13	44.23	44.25	-13	7,594	-0.17%
2021/12/22	6	44.00	0	0.00	43.90	6	7,640	0.08%
2021/12/20	0.2	43.65	0	0.00	43.40	0.2	7,443	0.00%
2021/12/17	5	43.40	0	0.00	42.95	5	7,317	0.07%
2021/12/16	11	42.81	3	43.30	42.95	8	6,964	0.11%
2021/12/15	0	0.00	5	43.51	43.40	-5	7,026	-0.07%
2021/12/08	0	43.45	2	43.50	43.50	-2	7,912	-0.02%
2021/12/03	1	42.85	2	42.75	42.75	-1	7,906	-0.01%
2021/12/02	1	42.11	0	0.00	42.40	1	7,916	0.01%
2021/12/01	1	42.50	0	0.00	42.35	1	7,893	0.01%
2021/11/30	11	42.80	0	0.00	42.00	11	7,801	0.14%
2021/11/29	0.1	42.68	3	42.25	42.45	-2.9	7,648	-0.04%
2021/11/26	7.1	42.38	6	42.17	42.25	1.1	7,690	0.01%
2021/11/25	9.5	42.42	7	42.36	42.35	2.5	7,640	0.03%
2021/11/24	1.2	43.16	6	43.18	43.35	-4.8	7,303	-0.07%
2021/11/23	4.2	43.83	1	43.90	44.10	3.2	7,119	0.04%
2021/11/22	3	44.80	0	0.00	44.70	3	6,948	0.04%
2021/11/19	0	0.00	9	44.88	45.05	-9	6,982	-0.13%
2021/11/18	2	44.60	2	44.65	44.70	0	6,995	0.00%
2021/11/17	0	0.00	1	45.00	44.90	-1	6,971	-0.01%
2021/11/15	12	45.47	0	0.00	45.25	12	7,160	0.17%
2021/11/12	0.2	45.50	0	0.00	45.55	0.2	7,296	0.00%
2021/11/11	4.5	45.30	0	0.00	45.30	4.5	7,452	0.06%
2021/11/10	1	44.60	1	44.60	44.80	0	7,604	0.00%
2021/11/09	0	44.90	1	44.80	44.80	-1	7,684	-0.01%
2021/11/08	1	44.80	0	0.00	44.90	1	7,761	0.01%
2021/11/01	0.1	44.30	3	44.10	44.20	-2.9	9,889	-0.03%
2021/10/29	0.1	44.40	0	0.00	44.30	0.1	10,272	0.00%
2021/10/27	1	44.30	0	0.00	44.30	1	10,946	0.01%
2021/10/26	1	44.60	0	0.00	44.50	1	11,126	0.01%
2021/10/25	2	44.75	0	0.00	44.60	2	11,240	0.02%
2021/10/21	0	44.90	0	0.00	44.60	0	11,537	0.00%
2021/10/20	0	44.95	0	0.00	44.75	0	11,540	0.00%
2021/10/19	0	45.25	0	0.00	45.15	0	11,564	0.00%
2021/10/18	6	45.46	0	0.00	45.45	6	11,571	0.05%
2021/10/15	6	45.38	0	0.00	45.50	6	11,647	0.05%
2021/10/14	0	0.00	1	45.20	45.35	-1	11,653	-0.01%
2021/10/13	0.1	45.45	0	0.00	45.40	0.1	11,712	0.00%
2021/10/07	1	45.70	1	45.80	45.80	0	11,867	0.00%
2021/10/04	0	0.00	1	45.55	45.45	-1	12,199	-0.01%
2021/09/30	10	45.68	0	0.00	45.60	10	12,648	0.08%
2021/09/28	0	46.45	0	0.00	46.35	0	12,739	0.00%
2021/09/23	1	46.20	0	0.00	46.15	1	12,802	0.01%
2021/09/22	1	45.30	11	45.32	45.60	-10	12,728	-0.08%
2021/09/17	5	45.32	3.1	45.30	45.00	1.9	12,631	0.02%
2021/09/16	5	46.25	3	46.20	46.50	2	12,156	0.02%
2021/09/15	8	46.27	10	46.28	46.35	-2	12,235	-0.02%
2021/09/14	2	46.43	2	46.48	46.50	0	12,364	0.00%
2021/09/09	3	44.50	2	44.38	44.35	1	12,815	0.01%
2021/09/08	2.1	44.73	0	0.00	44.75	2.1	12,843	0.02%
2021/09/06	2	44.80	16.2	44.90	44.90	-14.2	12,856	-0.11%
2021/09/03	0	0.00	1	45.10	45.10	-1	12,872	-0.01%
2021/09/02	5	44.95	0	0.00	44.85	5	12,909	0.04%
2021/09/01	2	45.45	4	45.00	45.65	-2	12,873	-0.02%
2021/08/30	0	0.00	6	44.64	44.70	-6	12,887	-0.05%
2021/08/27	11	44.28	2	44.25	44.20	9	12,958	0.07%
2021/08/26	1	44.00	0	0.00	43.65	1	13,077	0.01%
2021/08/25	2	44.10	2	44.00	43.95	0	13,179	0.00%
2021/08/19	1	43.36	0	0.00	43.35	1	13,576	0.01%
2021/08/18	1	43.94	0	0.00	44.10	1	13,481	0.01%
2021/08/17	13.1	44.02	1	44.10	43.75	12.1	13,358	0.09%
2021/08/16	1	45.20	0	0.00	44.60	1	13,185	0.01%
2021/08/13	20	45.65	0	0.00	45.60	20	13,220	0.15%
2021/08/10	0	45.70	0	0.00	45.55	0	13,322	0.00%
2021/08/09	35.1	45.54	0	0.00	45.85	35.1	13,401	0.26%
2021/08/06	10	46.15	5	46.10	46.05	5	13,317	0.04%
2021/08/05	16	46.11	2	46.50	46.35	14	13,269	0.11%
2021/08/04	2	51.90	6	51.90	51.90	-4	12,479	-0.03%
2021/08/03	7	51.81	50.1	52.10	52.10	-43.1	12,408	-0.35%
2021/08/02	3	51.83	2	51.80	51.80	1	12,169	0.01%
2021/07/30	2	51.90	0	0.00	51.80	2	11,948	0.02%
2021/07/29	4	52.20	3	52.10	52.40	1	11,920	0.01%
2021/07/28	2	52.25	0	0.00	52.10	2	11,887	0.02%
2021/07/27	0	53.00	0	0.00	53.00	0	11,895	0.00%
2021/07/26	0	53.20	5	53.50	53.10	-5	11,977	-0.04%
2021/07/23	2	52.65	0	0.00	52.80	2	12,029	0.02%
2021/07/22	4.1	52.38	0	0.00	52.20	4.1	12,113	0.03%
2021/07/21	0	0.00	8	52.34	52.50	-8	12,201	-0.07%
2021/07/20	0	0.00	10	52.30	52.00	-10	12,290	-0.08%
2021/07/16	0	0.00	0.2	51.90	52.00	-0.2	13,083	0.00%
2021/07/15	1	51.90	52	52.00	51.90	-51	13,526	-0.38%
2021/07/14	0	0.00	5	52.54	52.50	-5	13,811	-0.04%
2021/07/13	5	52.70	10	52.74	52.60	-5	13,914	-0.04%
2021/07/12	0	0.00	5.6	52.79	52.70	-5.6	13,897	-0.04%
2021/07/09	0	0.00	3	52.70	52.80	-3	14,021	-0.02%
2021/07/08	7.1	52.74	8	52.81	53.00	-0.9	13,910	-0.01%
2021/07/07	0	0.00	11	51.60	51.70	-11	13,787	-0.08%
2021/07/05	0	0.00	1	51.00	51.00	-1	13,593	-0.01%
2021/07/02	0	0.00	1	50.50	50.50	-1	13,581	-0.01%
2021/07/01	1	50.70	0	0.00	50.60	1	13,569	0.01%
2021/06/29	5	50.70	0	0.00	50.70	5	13,670	0.04%
2021/06/28	1	51.00	0	0.00	50.90	1	13,734	0.01%
2021/06/25	3	50.60	0	0.00	50.60	3	13,714	0.02%
2021/06/24	1	50.50	0	0.00	50.30	1	13,678	0.01%
2021/06/23	1	50.90	4	50.50	50.50	-3	13,718	-0.02%
2021/06/22	4	51.00	1	50.30	50.80	3	13,538	0.02%
2021/06/21	20	50.00	1	50.10	50.00	19	13,225	0.14%
2021/06/18	3	50.50	2	50.70	50.40	1	13,154	0.01%
2021/06/15	0	50.90	0.3	50.77	50.70	-0.3	13,161	0.00%
2021/06/10	0	0.00	1	50.30	50.60	-1	13,104	-0.01%
2021/06/04	2	51.45	7	51.86	51.40	-5	12,861	-0.04%
2021/06/03	0	51.80	1	51.80	51.80	-1	12,799	-0.01%
2021/06/02	1	51.60	0	0.00	51.90	1	12,694	0.01%
2021/06/01	1	51.60	1	51.40	51.60	0	12,507	0.00%
2021/05/31	4	51.53	6	51.87	51.90	-2	12,498	-0.02%
2021/05/26	1	49.80	0	0.00	50.10	1	12,238	0.01%
2021/05/25	0.2	50.30	1	50.20	50.30	-0.9	12,201	-0.01%
2021/05/24	1	50.40	0	0.00	50.30	1	12,192	0.01%
2021/05/21	6	50.42	5	54.00	50.60	1	12,257	0.01%
2021/05/20	2.1	50.00	17	50.03	50.10	-15	12,231	-0.12%
2021/05/19	0.1	49.83	1	49.50	49.85	-0.9	12,225	-0.01%
2021/05/18	10	48.80	0	0.00	49.95	10	12,155	0.08%
2021/05/17	0	48.33	3	47.65	48.45	-3	12,062	-0.02%
2021/05/14	2	49.10	7	49.08	49.00	-5	11,864	-0.04%
2021/05/13	3	48.30	40.1	47.30	47.95	-37.1	11,669	-0.32%
2021/05/12	2	48.15	23	49.25	48.55	-21	11,431	-0.18%
2021/05/11	6	50.93	28	50.87	50.10	-22	10,915	-0.20%
2021/05/10	2	50.60	0	50.80	50.90	2	10,572	0.02%
2021/05/07	1	50.20	1	49.95	50.30	0	10,486	0.00%
2021/05/06	0	0.00	20	49.85	50.40	-20	10,473	-0.19%
2021/05/04	1	49.00	5	48.50	48.55	-4	10,187	-0.04%
2021/05/03	7.1	49.55	0	49.70	49.60	7	9,910	0.07%
2021/04/29	4	50.10	0	0.00	49.95	4	9,850	0.04%
2021/04/28	1	50.00	0	50.40	50.20	1	9,744	0.01%
2021/04/27	0	0.00	0.1	50.70	50.30	-0.1	9,655	0.00%
2021/04/26	0	0.00	15	50.20	50.80	-15	9,515	-0.16%
2021/04/23	3	50.63	4.1	50.00	50.20	-1.1	9,403	-0.01%
2021/04/22	15.1	53.18	20	53.14	51.60	-5	9,290	-0.05%
2021/04/21	20	51.63	8	51.76	52.20	12	8,729	0.14%
2021/04/20	17	51.41	14	50.56	50.70	3	8,278	0.04%
2021/04/19	6.1	49.58	12	49.74	50.00	-6	7,927	-0.08%
2021/04/16	3	48.68	11.9	48.78	48.95	-8.9	7,718	-0.11%
2021/04/15	2	48.10	6	48.38	48.30	-4	7,601	-0.05%
2021/04/14	5	47.32	2	47.70	47.40	3	7,401	0.04%
2021/04/13	0	0.00	4	47.38	47.35	-4	7,295	-0.05%
2021/04/12	1	46.75	0	0.00	46.80	1	7,099	0.01%
2021/04/09	6	46.70	4	46.78	46.70	2	6,989	0.03%
2021/04/08	4	46.83	0	0.00	46.90	4	6,896	0.06%
2021/04/07	0	47.00	0	0.00	47.00	0	6,870	0.00%
2021/04/06	4	46.98	0	0.00	47.10	4	6,824	0.06%
2021/04/01	5	47.22	0	0.00	47.10	5	6,725	0.07%
2021/03/31	4	47.23	5	47.33	47.80	-1	6,566	-0.01%
2021/03/30	0	0.00	0.3	46.75	46.80	-0.3	6,465	-0.01%
2021/03/29	0	0.00	6	46.80	46.80	-6	6,422	-0.09%
2021/03/26	0	0.00	7	46.51	46.50	-7	6,376	-0.11%
2021/03/25	0	0.00	19	45.92	46.00	-19	6,283	-0.30%
2021/03/24	0	0.00	8	45.90	45.90	-8	6,329	-0.13%
2021/03/23	3	45.92	8	45.90	45.95	-5	6,426	-0.08%
2021/03/22	4	45.50	17	45.69	45.80	-13	6,406	-0.20%
2021/03/18	0	0.00	50	44.25	44.35	-50	6,098	-0.82%
2021/03/17	0	0.00	80.6	44.10	44.00	-80.6	6,039	-1.33%
2021/03/12	0	0.00	4	44.05	43.90	-4	6,002	-0.07%
2021/03/11	0	0.00	6.1	44.10	43.90	-6.1	6,049	-0.10%
2021/03/10	0	0.00	0	43.75	43.75	0	6,056	0.00%
2021/03/09	0	0.00	1	43.80	43.90	-1	6,065	-0.02%
2021/03/08	0	0.00	8.8	43.47	43.45	-8.8	6,040	-0.15%
2021/03/05	0	0.00	8	42.80	43.15	-8	5,986	-0.13%
2021/03/03	0	0.00	2.1	43.10	43.10	-2.1	6,118	-0.03%
2021/03/02	2	42.95	0	0.00	42.50	2	6,027	0.03%
2021/02/26	0	0.00	1	42.90	42.65	-1	5,967	-0.02%
2021/02/25	1	43.35	0	0.00	43.30	1	5,802	0.02%
2021/02/23	0	0.00	1.1	42.67	43.00	-1.1	5,737	-0.02%
2021/02/22	0	0.00	1	43.00	42.75	-1	5,668	-0.02%
2021/02/19	0	41.30	4	41.68	41.80	-4	5,502	-0.07%
2021/02/18	0	0.00	4	41.40	41.25	-4	5,475	-0.07%
2021/02/17	0	0.00	8	41.33	41.15	-8	5,481	-0.15%
2021/02/04	0	41.00	0	0.00	40.70	0	5,499	0.00%
2021/02/03	0	0.00	4	40.98	41.05	-4	5,632	-0.07%
2021/02/02	5	40.55	3	40.90	40.80	2	5,672	0.04%
2021/01/28	105	40.25	1	40.40	40.35	104	5,566	1.87%	大買/鉅額交易
2021/01/27	0	0.00	1	40.60	40.50	-1	5,512	-0.02%
2021/01/26	33	40.49	0	0.00	40.55	33	5,524	0.60%
2021/01/25	0.1	40.75	0	0.00	40.85	0.1	5,507	0.00%
2021/01/22	20.1	40.65	0	0.00	40.75	20.1	5,522	0.36%
2021/01/21	0.2	41.50	0	0.00	41.05	0.2	5,465	0.00%
2021/01/18	12	41.50	0	0.00	41.85	12	5,371	0.22%
2021/01/15	20	42.10	0	0.00	41.80	20	5,318	0.38%
2021/01/06	0	0.00	3	43.05	43.15	-3	5,240	-0.06%
2021/01/04	10	43.05	0	0.00	43.00	10	5,242	0.19%
2020/12/31	20	43.28	0	0.00	43.20	20	5,242	0.38%
2020/12/28	0	0.00	2.1	43.00	43.05	-2.1	5,247	-0.04%
2020/12/25	3	42.35	0	0.00	42.70	3	5,243	0.06%
2020/12/24	6	42.30	0	0.00	42.30	6	5,243	0.11%
2020/12/23	14	42.22	0	0.00	42.25	14	5,206	0.27%
2020/12/22	5	42.75	0	0.00	42.70	5	5,163	0.10%
2020/12/21	13	42.82	0	0.00	43.05	13	5,223	0.25%
2020/12/18	12.5	42.56	0	0.00	42.50	12.5	5,168	0.24%
2020/12/17	10	42.75	0	0.00	42.80	10	5,127	0.20%
2020/12/16	0	0.00	10.4	43.26	43.85	-10.4	5,058	-0.21%
2020/12/14	15	42.98	10	42.85	42.80	5	5,079	0.10%
2020/12/11	10	43.30	0	0.00	43.10	10	5,063	0.20%
2020/12/10	0	0.00	2	43.60	43.65	-2	5,056	-0.04%
2020/12/09	0	0.00	8	44.00	43.90	-8	5,078	-0.16%
2020/12/04	0	0.00	5	44.00	43.95	-5	5,006	-0.10%
2020/12/03	2	43.35	1	43.60	43.60	1	4,959	0.02%
2020/12/02	0	0.00	4	43.60	43.25	-4	4,938	-0.08%
2020/12/01	0	43.55	0	0.00	43.30	0	4,945	0.00%
2020/11/30	10	43.95	0	0.00	43.30	10	5,032	0.20%
2020/11/27	0	44.00	0	0.00	44.10	0	4,964	0.00%
2020/11/26	0	0.00	1	43.95	44.00	-1	5,023	-0.02%
2020/11/23	1	44.25	0	0.00	44.15	1	5,153	0.02%
2020/11/20	1	44.00	5	44.00	44.10	-4	5,174	-0.08%
2020/11/19	1.1	44.32	0	0.00	44.25	1.1	5,208	0.02%
2020/11/18	5	44.55	16	44.45	44.50	-11	5,247	-0.21%
2020/11/17	0	43.75	1.2	44.06	44.40	-1.1	5,292	-0.02%
2020/11/16	0	0.00	5	44.00	43.95	-5	5,341	-0.09%
2020/11/13	8	43.31	1	43.50	43.70	7	5,425	0.13%
2020/11/10	0	0.00	5	42.25	42.25	-5	5,651	-0.09%
2020/11/09	5	42.25	0	0.00	42.00	5	5,654	0.09%
2020/11/05	0	0.00	1	42.10	42.00	-1	5,762	-0.02%
2020/11/02	0	0.00	5	41.70	41.75	-5	5,897	-0.08%
2020/10/30	0	0.00	1	41.25	41.15	-1	6,007	-0.02%
2020/10/29	0	0.00	1	41.50	41.00	-1	6,036	-0.02%
2020/10/28	0	0.00	2	41.85	41.90	-2	6,086	-0.03%
2020/10/26	0	0.00	5	41.40	41.25	-5	6,251	-0.08%
2020/10/20	2	41.10	0	0.00	40.80	2	6,693	0.03%
2020/10/16	0	0.00	1	40.75	40.55	-1	7,492	-0.01%
2020/10/06	0.1	42.00	0	0.00	41.80	0.1	8,616	0.00%
2020/10/05	5	41.50	0	0.00	41.15	5	8,728	0.06%
2020/09/25	0	0.00	1	40.85	40.80	-1	9,246	-0.01%
2020/09/24	2	40.70	0	0.00	40.20	2	9,298	0.02%
2020/09/23	1	41.10	0	0.00	41.30	1	9,321	0.01%
2020/09/22	1	41.70	5	41.65	41.50	-4	9,410	-0.04%
2020/09/18	0	0.00	1	42.70	42.70	-1	9,570	-0.01%
2020/09/17	5	42.30	0	0.00	42.40	5	9,619	0.05%
2020/09/15	1	42.60	0	0.00	42.70	1	9,731	0.01%
2020/09/14	0.5	42.90	7	42.59	42.90	-6.5	9,983	-0.07%
2020/09/10	1	42.50	2	42.65	42.60	-1	10,141	-0.01%
2020/09/09	0	0.00	1	42.60	42.60	-1	10,222	-0.01%
2020/09/08	3	42.37	0	0.00	42.35	3	10,239	0.03%
2020/09/04	1	41.15	1	41.55	41.70	0	10,346	0.00%
2020/09/02	1	42.20	0	0.00	41.60	1	10,356	0.01%
2020/08/27	0	0.00	3	42.85	42.65	-3	10,311	-0.03%
2020/08/25	4	43.38	1	43.35	43.35	3	10,359	0.03%
2020/08/24	2	42.93	4	43.44	43.30	-2	10,380	-0.02%
2020/08/21	0	0.00	1	43.15	43.40	-1	10,375	-0.01%
2020/08/20	1.1	41.70	0	0.00	42.25	1.1	10,332	0.01%
2020/08/19	5	43.50	4.1	43.52	43.15	0.9	10,235	0.01%
2020/08/18	3	43.08	3	43.10	43.30	0	10,122	0.00%
2020/08/17	1	41.80	0	0.00	42.50	1	9,938	0.01%
2020/08/14	8	41.65	0	0.00	41.50	8	9,800	0.08%
2020/08/13	4	41.35	4	41.03	41.10	0	9,837	0.00%
2020/08/12	1	40.70	0	0.00	40.75	1	9,859	0.01%
2020/08/07	2	41.25	0	0.00	41.05	2	9,923	0.02%
2020/08/06	2	41.20	0	0.00	41.05	2	9,862	0.02%
2020/08/05	4	40.76	0	0.00	40.85	4	9,848	0.04%
2020/08/03	0.1	40.10	0	0.00	40.00	0.1	9,814	0.00%
2020/07/30	5	39.95	14	39.65	40.00	-9	9,681	-0.09%
2020/07/29	9	39.80	0	0.00	39.65	9	9,649	0.09%
2020/07/28	3	40.07	0	0.00	39.80	3	9,557	0.03%
2020/07/27	2	41.20	0	0.00	40.70	2	9,504	0.02%
2020/07/24	0	0.00	1.3	42.08	41.85	-1.3	9,416	-0.01%
2020/07/23	5	42.03	0	0.00	41.90	5	9,392	0.05%
2020/07/22	16	46.31	0	0.00	46.30	16	8,867	0.18%
2020/07/21	0	0.00	1	46.50	46.45	-1	8,589	-0.01%
2020/07/16	2	45.93	0	0.00	45.40	2	8,127	0.02%
2020/07/15	1	46.40	0	0.00	46.40	1	7,954	0.01%
2020/07/14	0	0.00	2	46.60	46.50	-2	7,886	-0.03%
2020/07/13	0	0.00	0.3	46.15	46.40	-0.3	7,835	0.00%
2020/07/10	3	46.13	20	46.15	46.30	-17	7,797	-0.22%
2020/07/09	0	0.00	5	46.70	46.05	-5	7,768	-0.06%
2020/07/08	0	0.00	2	46.20	45.80	-2	7,614	-0.03%
2020/07/06	0	0.00	1	45.20	45.60	-1	7,467	-0.01%
2020/07/03	0.1	44.90	5	44.95	45.00	-4.9	7,630	-0.06%
2020/07/01	0	0.00	1	44.60	44.10	-1	7,680	-0.01%
2020/06/29	5	43.30	0	0.00	43.25	5	7,673	0.07%
2020/06/24	28	43.69	0	0.00	43.45	28	7,611	0.37%
2020/06/19	11	43.23	0	0.00	43.45	11	7,656	0.14%
2020/06/16	5	43.57	0	0.00	43.90	5	7,626	0.07%
2020/06/15	1	43.70	0.5	43.60	43.60	0.5	7,802	0.01%
2020/06/11	0.5	44.15	0	0.00	44.15	0.5	8,061	0.01%
2020/06/10	0	0.00	2	44.85	44.80	-2	8,170	-0.02%
2020/06/03	1	45.20	1	44.80	45.20	0	8,776	0.00%
2020/05/19	0	0.00	0.1	44.00	44.05	-0.1	9,682	0.00%
2020/05/18	3	43.10	1	43.70	43.60	2	9,637	0.02%
2020/05/15	0	0.00	3	43.95	43.95	-3	9,604	-0.03%
2020/05/14	0	0.00	1	43.80	43.80	-1	9,578	-0.01%
2020/05/12	0	0.00	1	44.50	44.20	-1	9,677	-0.01%
2020/05/07	2	43.40	3	43.73	43.60	-1	9,620	-0.01%
2020/04/30	0	0.00	1	43.90	43.90	-1	9,867	-0.01%
2020/04/29	3	42.77	0	0.00	42.95	3	9,944	0.03%
2020/04/28	2	42.13	0	0.00	42.05	2	10,132	0.02%
2020/04/27	2.1	42.49	0	0.00	42.25	2.1	10,494	0.02%
2020/04/23	1	41.65	0	0.00	41.60	1	10,479	0.01%
2020/04/21	1	42.80	3	42.30	42.25	-2	10,405	-0.02%
2020/04/20	0	43.30	4	43.39	43.35	-4	10,376	-0.04%
2020/04/17	3	43.17	0	0.00	43.50	3	10,436	0.03%
2020/04/16	0	0.00	3	43.43	43.25	-3	10,348	-0.03%
2020/04/15	0	0.00	2	43.20	43.35	-2	10,336	-0.02%
2020/04/14	0	0.00	55	42.88	42.70	-55	10,303	-0.53%
2020/04/13	0	41.95	0	0.00	41.90	0	10,296	0.00%
2020/04/09	3	41.85	0	0.00	42.00	3	10,474	0.03%
2020/04/08	1	40.95	3	42.33	42.00	-2	10,466	-0.02%
2020/04/01	3	39.15	0	0.00	38.60	3	10,306	0.03%
2020/03/27	1	39.15	0	0.00	38.70	1	10,350	0.01%
2020/03/26	3	39.00	1	39.20	38.80	2	10,427	0.02%
2020/03/25	5	39.50	0	0.00	39.20	5	10,617	0.05%
2020/03/24	0	0.00	2	39.78	39.00	-2	10,621	-0.02%
2020/03/23	0.4	38.10	0	0.00	38.10	0.4	10,554	0.00%
2020/03/20	10	36.45	7	39.01	39.20	3	10,520	0.03%
2020/03/19	1	35.55	0	0.00	35.65	1	10,417	0.01%
2020/03/18	3	38.14	6	38.25	37.50	-3	10,315	-0.03%
2020/03/17	5	38.97	0	0.00	38.25	5	10,372	0.05%
2020/03/16	11	39.85	2	40.00	39.80	9	10,261	0.09%
2020/03/13	51	38.99	2.9	39.93	41.00	48.1	10,129	0.47%
2020/03/12	0	0.00	62	41.71	41.40	-62	9,965	-0.62%
2020/03/11	2	42.50	5	42.30	42.55	-3	9,859	-0.03%
2020/03/10	1	42.60	2	42.85	42.00	-1	9,779	-0.01%
2020/03/04	1	43.45	1	43.40	43.40	0	9,816	0.00%
2020/03/03	3	43.85	0	0.00	43.10	3	9,770	0.03%
2020/02/26	1.2	44.55	0	0.00	44.30	1.2	9,576	0.01%
2020/02/25	36	44.91	0	0.00	44.85	36	9,458	0.38%
2020/02/20	2	45.95	16	46.64	46.15	-14	9,598	-0.15%
2020/02/14	0	0.00	1	46.65	46.95	-1	9,959	-0.01%
2020/02/13	2	46.20	0	0.00	46.45	2	9,912	0.02%
2020/02/10	1	45.10	2	45.60	45.80	-1	9,865	-0.01%
2020/02/07	1	45.20	1	45.80	45.80	0	9,872	0.00%
2020/02/06	0	0.00	8	45.35	45.95	-8	9,857	-0.08%
2020/02/05	2	45.25	0	0.00	45.10	2	9,833	0.02%
2020/02/03	8	44.33	2	43.10	45.00	6	9,719	0.06%
2020/01/30	0	0.00	4	46.18	44.90	-4	9,480	-0.04%
2020/01/15	5	49.15	0	0.00	48.50	5	9,122	0.05%
2020/01/09	0	0.00	2	48.75	48.95	-2	9,330	-0.02%
2020/01/07	0	0.00	5	47.85	48.35	-5	9,292	-0.05%
2020/01/06	0	0.00	4	47.95	48.30	-4	9,220	-0.04%
2019/12/31	1	48.20	0	0.00	47.95	1	8,981	0.01%
2019/12/30	4	48.25	1	48.40	48.15	3	8,980	0.03%
2019/12/24	1	48.15	1	48.15	47.60	0	8,717	0.00%
2019/12/20	4	47.80	0	0.00	47.80	4	8,446	0.05%
2019/12/16	0	0.00	10	47.35	47.15	-10	8,209	-0.12%
2019/12/12	2	47.35	2	47.30	47.45	0	8,048	0.00%
2019/12/11	5	46.60	0	0.00	46.80	5	7,924	0.06%
2019/12/09	2	46.18	0	0.00	46.35	2	7,881	0.03%
2019/12/06	0	0.00	3	46.38	46.45	-3	7,852	-0.04%
2019/12/05	12	45.71	0.3	45.80	45.80	11.8	7,814	0.15%
2019/12/02	2	45.10	0	0.00	45.10	2	7,715	0.03%
2019/11/27	0	0.00	1	46.20	46.45	-1	7,795	-0.01%
2019/11/26	0.4	45.80	0	0.00	46.10	0.4	7,779	0.00%
2019/11/25	0	0.00	6	46.33	46.15	-6	7,539	-0.08%
2019/11/22	5	46.00	2	46.30	46.45	3	7,549	0.04%
2019/11/21	5	46.15	0	0.00	46.15	5	7,518	0.07%
2019/11/20	0	0.00	3.1	45.55	46.20	-3.1	7,419	-0.04%
2019/11/19	3	44.48	1	44.50	45.05	2	7,151	0.03%
2019/11/15	1	43.60	0	0.00	44.75	1	6,977	0.01%
2019/11/14	10	42.90	0	0.00	43.30	10	6,850	0.15%
2019/11/04	0	0.00	1	43.50	43.50	-1	7,109	-0.01%
2019/10/29	0.1	43.50	0	0.00	43.50	0.1	7,109	0.00%
2019/10/25	0.1	43.50	1	43.75	43.70	-0.9	7,146	-0.01%
2019/10/24	0	0.00	1.3	44.14	43.95	-1.3	7,173	-0.02%
2019/10/23	1	43.75	0	0.00	43.75	1	7,298	0.01%
2019/10/17	3	43.05	3	43.25	43.40	0	7,793	0.00%
2019/10/16	0	0.00	2	42.80	42.75	-2	7,753	-0.03%
2019/10/09	2.1	42.68	0	0.00	42.30	2.1	7,918	0.03%
2019/10/08	0.1	42.85	0	0.00	42.85	0.1	8,176	0.00%
2019/10/07	2	42.20	0	0.00	42.40	2	8,461	0.02%
2019/10/04	1.4	41.96	1	41.90	42.05	0.4	8,578	0.00%
2019/09/27	2	43.60	0	0.00	43.30	2	8,663	0.02%
2019/09/26	2	43.30	0	0.00	43.45	2	8,722	0.02%
2019/09/25	2.4	43.10	0	0.00	43.25	2.4	8,789	0.03%
2019/09/24	1	43.45	0	0.00	43.30	1	8,733	0.01%
2019/09/23	0	0.00	1.1	43.17	43.15	-1.1	8,802	-0.01%
2019/09/10	0.2	43.85	0	0.00	43.85	0.2	8,897	0.00%
2019/09/06	0	0.00	3	44.05	43.85	-3	8,824	-0.03%
2019/09/05	1	44.05	1	44.20	44.05	0	8,838	0.00%
2019/09/03	0	0.00	1	44.25	44.30	-1	8,927	-0.01%
2019/09/02	0	0.00	5	43.58	43.65	-5	8,847	-0.06%
2019/08/30	0	0.00	2	42.80	43.00	-2	8,811	-0.02%
2019/08/28	0	0.00	1	42.30	42.05	-1	8,832	-0.01%
2019/08/26	1	42.00	1	42.05	42.25	0	8,891	0.00%
2019/08/22	2	41.95	0	0.00	41.95	2	9,065	0.02%
2019/08/20	0	0.00	4	42.50	42.50	-4	9,198	-0.04%
2019/08/19	2	42.83	0	0.00	42.60	2	9,228	0.02%
2019/08/16	0	0.00	3	42.70	42.70	-3	9,224	-0.03%
2019/08/12	2	40.70	0	0.00	41.00	2	9,418	0.02%
2019/08/08	4	41.30	0	0.00	41.20	4	9,680	0.04%
2019/08/06	1	40.35	0	0.00	40.65	1	9,668	0.01%
2019/08/01	0	0.00	2	41.35	41.40	-2	9,485	-0.02%
2019/07/26	1	42.15	0	0.00	42.25	1	9,296	0.01%
2019/07/25	2	42.05	0	0.00	42.10	2	9,293	0.02%
2019/07/24	3	43.10	0.2	42.95	42.90	2.9	9,150	0.03%
2019/07/23	0	0.00	5	46.74	46.80	-5	8,840	-0.06%
2019/07/22	0	0.00	3	46.40	46.35	-3	8,623	-0.03%
2019/07/19	0	0.00	14	46.42	46.20	-14	8,487	-0.16%
2019/07/18	0	0.00	2	46.40	46.40	-2	8,411	-0.02%
2019/07/17	7	46.42	1	46.60	46.55	6	8,465	0.07%
2019/07/16	0	0.00	3	46.17	46.40	-3	8,514	-0.04%
2019/07/15	0	0.00	1	46.40	46.05	-1	8,419	-0.01%
2019/07/12	3	45.80	0	0.00	46.10	3	8,407	0.04%
2019/07/11	0	0.00	0.1	47.15	47.15	-0.1	8,162	0.00%
2019/07/09	1	47.95	0	0.00	48.05	1	7,845	0.01%
2019/07/08	0.2	47.85	0	0.00	48.00	0.2	7,781	0.00%
2019/07/05	0	0.00	2	48.40	48.45	-2	7,877	-0.03%
2019/07/04	0	0.00	1	47.60	47.60	-1	7,931	-0.01%
2019/07/03	1	48.10	0	0.00	48.00	1	7,935	0.01%
2019/07/02	0	0.00	1	48.50	48.60	-1	7,954	-0.01%
2019/07/01	1	47.60	0	0.00	47.70	1	7,920	0.01%
2019/06/28	1	47.65	0	0.00	47.55	1	8,046	0.01%
2019/06/27	0	0.00	22	48.44	48.90	-22	8,111	-0.27%
2019/06/26	0	0.00	1	47.50	47.35	-1	8,063	-0.01%
2019/06/25	1	46.85	10	47.03	47.30	-9	8,220	-0.11%
2019/06/24	0	0.00	40	47.40	47.45	-40	8,370	-0.48%
2019/06/19	0	0.00	1.1	47.24	47.40	-1.1	8,616	-0.01%
2019/06/18	12	46.83	1	46.90	47.00	11	8,755	0.13%
2019/06/13	1	46.15	0	0.00	46.15	1	9,195	0.01%
2019/06/11	0	0.00	15	46.35	46.75	-15	9,272	-0.16%
2019/06/10	0	0.00	1	45.90	45.90	-1	9,217	-0.01%
2019/06/06	0	0.00	1	45.85	45.85	-1	9,214	-0.01%
2019/06/05	0	0.00	5	45.61	45.65	-5	9,188	-0.05%
2019/05/30	10	44.55	13	44.84	44.95	-3	8,920	-0.03%
2019/05/29	0	0.00	2	43.40	43.85	-2	8,859	-0.02%
2019/05/24	1	43.85	0	0.00	43.75	1	8,963	0.01%
2019/05/23	0	0.00	2	44.30	43.90	-2	8,963	-0.02%
2019/05/22	8	44.15	1	44.15	43.90	7	9,000	0.08%
2019/05/21	0	0.00	1	44.15	44.40	-1	9,103	-0.01%
2019/05/20	1	44.00	0	0.00	44.00	1	8,995	0.01%
2019/05/17	0	0.00	12	43.62	43.75	-12	8,910	-0.13%
2019/05/16	0	0.00	1	41.30	42.65	-1	8,716	-0.01%
2019/05/15	0	0.00	1	40.90	40.90	-1	8,488	-0.01%
2019/05/14	2	40.88	0	0.00	41.00	2	8,615	0.02%
2019/05/13	3	41.57	0	0.00	41.40	3	8,612	0.03%
2019/05/10	2	41.50	1	42.05	41.70	1	8,754	0.01%
2019/05/09	1	41.85	1	42.10	41.85	0	8,817	0.00%
2019/05/08	0	0.00	2	42.10	42.05	-2	8,908	-0.02%
2019/05/07	0	0.00	2	41.70	42.10	-2	8,984	-0.02%
2019/05/03	0	0.00	1	42.15	42.35	-1	9,044	-0.01%
2019/05/02	0	0.00	1	41.70	42.05	-1	9,095	-0.01%
2019/04/30	0	0.00	1	41.55	41.75	-1	9,044	-0.01%
2019/04/29	0	0.00	1	41.50	41.50	-1	9,114	-0.01%
2019/04/23	1	40.50	0	0.00	40.50	1	9,210	0.01%
2019/04/22	3	40.90	0	0.00	40.60	3	9,219	0.03%
2019/04/19	2	41.20	0	0.00	41.40	2	9,239	0.02%
2019/04/09	10	41.25	0	0.00	41.30	10	9,145	0.11%
2019/04/02	0	0.00	1	41.25	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	2	40.75	40.50	-2	8,800	-0.02%
2019/03/26	1	39.45	0	0.00	40.00	1	8,306	0.01%
2019/03/25	3	39.45	2	39.60	40.00	1	8,302	0.01%
2019/03/21	0	0.00	36	38.92	39.50	-36	8,244	-0.44%
2019/03/19	0	0.00	0	38.00	38.00	0	8,033	0.00%
2019/03/18	4	37.78	0	0.00	37.65	4	7,933	0.05%
2019/03/15	0	0.00	2	39.00	39.00	-2	7,615	-0.03%
2019/03/11	0	0.00	5	37.95	37.95	-5	7,762	-0.06%
2019/02/26	0	0.00	2	38.60	38.60	-2	8,290	-0.02%
2019/02/25	4	37.80	0	0.00	37.85	4	8,173	0.05%
2019/02/21	1	38.15	1	38.90	38.85	0	8,021	0.00%
2019/02/14	0.8	37.85	6.6	38.08	38.00	-5.9	7,890	-0.07%
2019/02/13	0	0.00	2	38.08	38.00	-2	7,854	-0.03%
2019/01/11	0	0.00	2	36.10	36.00	-2	9,493	-0.02%
2018/12/20	0	0.00	10.6	34.53	34.30	-10.6	10,769	-0.10%
2018/12/17	0	0.00	1	34.80	34.80	-1	11,458	-0.01%
2018/12/04	1	33.60	0.1	33.95	33.85	0.9	13,328	0.01%
2018/12/03	1	34.10	2	34.43	34.50	-1	13,054	-0.01%
2018/11/29	0	0.00	301	32.72	32.65	-301	12,808	-2.35%	大賣/鉅額交易
2018/11/28	1	33.05	0	0.00	33.05	1	12,834	0.01%
2018/11/23	0	0.00	15	32.60	32.55	-15	13,101	-0.11%
2018/11/21	2	32.90	0	0.00	33.00	2	13,322	0.02%
2018/11/09	0	0.00	319.5	32.96	33.05	-319.5	13,652	-2.34%	大賣/鉅額交易
2018/10/31	0	0.00	2	32.35	32.75	-2	14,010	-0.01%
2018/10/25	0	0.00	1	33.15	33.50	-1	13,365	-0.01%
2018/10/24	0	0.00	1	33.80	33.55	-1	13,288	-0.01%
2018/10/23	1	33.90	0	0.00	34.00	1	13,176	0.01%
2018/10/22	10	36.25	10	36.30	36.35	0	12,958	0.00%
2018/10/17	0	0.00	9	38.00	37.55	-9	13,315	-0.07%
2018/10/16	25	38.10	15	38.00	37.90	10	13,290	0.08%
2018/10/15	1	38.10	0	0.00	38.10	1	13,344	0.01%
2018/10/12	9	38.14	8	38.48	39.00	1	13,399	0.01%
2018/10/08	10	39.70	10	39.85	39.30	0	13,141	0.00%
2018/09/28	0	0.00	1	40.70	41.50	-1	12,967	-0.01%
2018/09/27	0	0.00	1	40.30	40.55	-1	12,655	-0.01%
2018/09/26	3	39.30	3	39.70	39.60	0	12,455	0.00%
2018/09/25	6	40.49	5	41.05	40.00	1	12,385	0.01%
2018/09/21	1	40.15	1	40.50	41.25	0	12,178	0.00%
2018/09/19	2	38.15	2	38.40	38.65	0	11,684	0.00%
2018/09/13	2	36.50	0	0.00	37.00	2	11,114	0.02%
2018/09/11	1	36.05	0	0.00	36.10	1	10,759	0.01%
2018/08/31	2	41.73	0	0.00	41.85	2	9,866	0.02%
2018/08/30	3	43.10	0	0.00	41.95	3	9,720	0.03%
2018/08/29	6	45.25	17	45.36	45.40	-11	9,464	-0.12%
2018/08/22	0	0.00	2	44.55	44.80	-2	9,544	-0.02%
2018/08/21	0	0.00	15	44.58	44.85	-15	9,568	-0.16%
2018/08/15	0	0.00	16	43.88	43.50	-16	9,180	-0.17%
2018/08/14	15	44.10	59	43.29	44.10	-44	9,033	-0.49%
2018/08/13	0	0.00	6	42.07	42.10	-6	8,677	-0.07%
2018/08/09	1	41.40	6	41.85	41.55	-5	8,761	-0.06%
2018/08/08	0	0.00	6	42.13	42.15	-6	8,824	-0.07%
2018/08/07	0	0.00	1	41.00	41.10	-1	8,774	-0.01%
2018/08/06	0	0.00	3	41.30	41.00	-3	8,836	-0.03%
2018/08/02	1	41.00	0	0.00	41.00	1	8,874	0.01%
2018/08/01	0	0.00	6	42.04	41.40	-6	8,858	-0.07%
2018/07/31	1	40.75	0	0.00	40.80	1	8,793	0.01%
2018/07/30	0	0.00	60	41.60	41.50	-60	8,829	-0.68%
2018/07/26	0	0.00	8	40.78	41.75	-8	8,832	-0.09%
2018/07/24	0	0.00	44	39.24	39.70	-44	8,702	-0.51%
2018/07/23	0	0.00	23.2	37.85	38.00	-23.2	8,617	-0.27%
2018/07/20	4	37.23	4	37.68	38.00	0	8,755	0.00%
2018/07/19	0	0.00	13.2	37.49	37.75	-13.2	8,709	-0.15%
2018/07/18	0	0.00	6	36.20	36.80	-6	8,828	-0.07%
2018/07/17	6	35.43	2	35.50	35.60	4	8,739	0.05%
2018/07/16	0	0.00	2	36.00	35.55	-2	8,813	-0.02%
2018/07/12	0	0.00	12	35.82	35.70	-12	8,836	-0.14%
2018/07/11	2	35.50	0	0.00	35.55	2	8,821	0.02%
2018/07/10	0	0.00	4	35.83	36.10	-4	8,773	-0.05%
2018/07/09	0	0.00	6	35.18	35.25	-6	8,605	-0.07%
2018/07/06	0	0.00	8	34.29	34.20	-8	8,492	-0.09%
2018/07/05	7	34.01	21.6	34.41	33.70	-14.6	8,400	-0.17%
2018/07/04	0	0.00	3	34.60	34.65	-3	8,404	-0.04%
2018/07/03	0	0.00	4	34.48	34.50	-4	8,446	-0.05%
2018/07/02	0	0.00	3	33.88	34.00	-3	8,281	-0.04%
2018/06/29	0	0.00	2	33.50	33.50	-2	8,165	-0.02%
2018/06/28	3	32.92	3	32.85	33.00	0	8,046	0.00%
2018/06/26	2	33.05	2	33.35	33.20	0	7,883	0.00%
2018/06/22	2	32.60	9	33.47	33.70	-7	7,675	-0.09%
2018/06/20	2	32.50	2	33.20	33.10	0	7,454	0.00%
2018/06/19	2	32.90	0	0.00	32.65	2	7,326	0.03%
2018/06/15	2	33.30	2	33.50	33.45	0	7,222	0.00%
2018/06/14	2	33.40	0	0.00	33.40	2	7,145	0.03%
2018/06/13	2	33.60	2	33.85	33.65	0	7,095	0.00%
2018/06/12	2	33.65	0	0.00	33.60	2	7,165	0.03%
2018/06/11	2	33.65	2	34.15	33.65	0	7,095	0.00%
2018/06/08	4	33.85	0	0.00	33.85	4	7,124	0.06%
2018/06/07	0	0.00	2	34.35	34.30	-2	7,163	-0.03%
2018/06/06	2	34.00	0	0.00	34.10	2	7,263	0.03%
2018/06/05	3	34.20	3	34.80	34.30	0	7,277	0.00%
2018/06/04	0	0.00	10	33.95	34.65	-10	7,259	-0.14%
2018/06/01	3	32.98	0	0.00	33.25	3	7,139	0.04%
2018/05/31	0	0.00	2	33.30	33.05	-2	7,103	-0.03%
2018/05/30	2	32.50	5	32.89	32.80	-3	6,771	-0.04%
2018/05/29	8	33.01	0	0.00	32.85	8	6,702	0.12%
2018/05/28	3	33.40	3	33.60	33.50	0	6,679	0.00%
2018/05/25	9	33.66	0	0.00	33.55	9	6,710	0.13%
2018/05/24	6	33.58	5	33.70	33.85	1	6,729	0.01%
2018/05/23	20	33.77	0	0.00	33.65	20	6,696	0.30%
2018/05/22	3	34.88	7	35.02	34.30	-4	6,622	-0.06%
2018/05/21	4	35.00	5	35.40	35.25	-1	6,581	-0.02%
2018/05/18	0	0.00	16	34.50	35.05	-16	6,508	-0.25%
2018/05/17	10	33.73	11	34.03	34.10	-1	6,387	-0.02%
2018/05/16	5	33.70	5	34.05	33.75	0	6,223	0.00%
2018/05/15	4	33.21	0	0.00	33.75	4	6,089	0.07%
2018/05/14	0	0.00	3	33.80	33.95	-3	6,106	-0.05%
2018/05/10	0	0.00	2	33.00	33.00	-2	6,005	-0.03%
2018/05/09	0	0.00	2	32.45	32.40	-2	5,826	-0.03%
2018/05/08	2	32.40	3	32.33	32.40	-1	5,741	-0.02%
2018/05/04	0	0.00	1	31.50	31.65	-1	5,489	-0.02%
2018/05/03	1	31.30	0.4	31.00	31.00	0.6	5,440	0.01%
2018/05/02	1	31.50	1	32.30	32.05	0	5,299	0.00%
2018/04/30	4	31.75	6.7	31.92	31.75	-2.7	5,080	-0.05%
2018/04/27	0	0.00	1	31.70	31.75	-1	4,954	-0.02%
2018/04/26	0	0.00	4	31.40	31.30	-4	4,875	-0.08%
2018/04/24	1	31.30	3	31.67	30.90	-2	4,645	-0.04%
2018/04/23	1	31.00	14	30.94	30.95	-13	4,479	-0.29%
2018/04/20	0	0.00	14	30.42	30.40	-14	4,408	-0.32%
2018/04/19	0	0.00	1	29.50	30.15	-1	4,378	-0.02%
2018/04/17	2	29.00	0	0.00	29.15	2	4,558	0.04%
2018/04/16	0	0.00	10.9	29.29	29.25	-10.9	4,612	-0.24%
2018/04/13	0	0.00	1	29.30	29.15	-1	4,755	-0.02%
2018/04/11	0	0.00	5	29.44	29.40	-5	5,031	-0.10%
2018/04/10	3	29.10	3	29.30	29.45	0	5,115	0.00%
2018/04/09	3	29.30	3	29.23	29.45	0	5,159	0.00%
2018/03/29	1	28.20	0	0.00	28.10	1	5,283	0.02%
2018/03/27	2	28.60	0	0.00	28.65	2	5,333	0.04%
2018/03/21	0	0.00	5	29.25	29.25	-5	5,459	-0.09%
2018/03/20	0	0.00	3	29.10	29.10	-3	5,517	-0.05%
2018/03/19	0	0.00	0.7	29.15	29.20	-0.7	5,583	-0.01%
2018/03/16	2	28.90	0.1	29.10	29.10	1.9	5,608	0.03%
2018/03/14	2	29.40	0	0.00	29.50	2	5,498	0.04%
2018/03/13	20.1	29.55	0	0.00	29.45	20.1	5,497	0.37%
2018/03/12	0	0.00	3	29.23	29.60	-3	5,416	-0.06%
2018/02/23	1	28.35	0	0.00	28.40	1	5,287	0.02%
2018/02/22	2	28.00	0	0.00	28.25	2	5,288	0.04%
2018/02/21	0	0.00	4	28.30	28.35	-4	5,291	-0.08%
2018/02/09	2	27.00	0	0.00	27.10	2	5,226	0.04%
2018/02/06	2	27.20	0	0.00	27.20	2	5,066	0.04%
2018/01/26	0	0.00	3.1	30.30	30.30	-3.1	4,648	-0.07%
2018/01/22	5	30.05	0	0.00	30.25	5	4,503	0.11%
2018/01/19	0	0.00	0.1	30.45	30.50	-0.1	4,432	0.00%
2018/01/18	0	0.00	6	30.80	30.75	-6	4,385	-0.14%
2018/01/17	2	30.65	1.3	30.87	30.90	0.7	4,345	0.02%
2018/01/16	0	0.00	6	30.25	30.45	-6	4,225	-0.14%
2018/01/15	6	30.18	3	30.20	30.40	3	4,140	0.07%
2018/01/12	0	0.00	0.1	29.90	30.00	-0.1	4,067	0.00%
2018/01/11	1	29.50	0	0.00	29.40	1	3,921	0.03%
2018/01/10	0	0.00	7	30.27	30.50	-7	3,737	-0.19%
2018/01/09	9	30.54	1	30.60	30.40	8	3,655	0.22%
2018/01/08	1	30.15	12	30.16	30.30	-11	3,520	-0.31%
2018/01/05	0	0.00	7.1	29.31	29.35	-7.1	3,339	-0.21%
2018/01/02	3	28.15	1.3	28.15	28.20	1.7	3,041	0.06%