亞泥 (1102)-華南永昌-基隆券商分點個股進出

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
43.70
漲跌
▼0.05
漲幅
-0.11%
成交量
5,844張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	50.5	43.75	0	0.00	43.75	50.5	6,994	0.72%
2024/11/19	6	44.01	0	0.00	44.00	6	6,950	0.09%
2024/11/15	0	0.00	1	46.20	46.20	-1	6,945	-0.01%
2024/11/13	1	45.90	19	45.86	45.75	-18	7,080	-0.25%
2024/11/12	1	46.05	0	46.40	46.05	1	7,212	0.01%
2024/11/11	30	46.76	6	46.45	46.45	24	7,177	0.33%
2024/11/08	0	47.32	22	47.64	47.55	-22	7,164	-0.31%
2024/11/07	20	47.15	0	0.00	47.40	20	7,262	0.28%
2024/11/06	0	47.28	0	0.00	47.05	0	7,377	0.00%
2024/11/05	0	47.45	6	47.38	47.60	-6	7,396	-0.08%
2024/11/04	0	47.15	2.1	47.15	47.10	-2.1	7,530	-0.03%
2024/11/01	2	46.33	0	0.00	46.30	2	7,609	0.03%
2024/10/30	0	0.00	1	46.75	46.65	-1	7,640	-0.01%
2024/10/28	0	0.00	12	46.84	46.75	-12	7,907	-0.15%
2024/10/24	0	0.00	2	47.00	46.85	-2	8,055	-0.02%
2024/10/23	12	46.20	5	46.30	46.30	7	8,106	0.09%
2024/10/22	0	0.00	1	46.85	46.95	-1	8,243	-0.01%
2024/10/21	11	46.75	3	46.45	47.00	8	8,420	0.10%
2024/10/16	0	0.00	6	45.89	45.70	-6	9,647	-0.06%
2024/10/15	0	0.00	1	45.90	46.55	-1	9,707	-0.01%
2024/10/07	0	0.00	1	47.50	47.35	-1	10,071	-0.01%
2024/10/04	0	0.00	2	47.35	47.65	-2	10,117	-0.02%
2024/10/01	1	47.50	10	47.65	47.45	-9	10,115	-0.09%
2024/09/30	0	0.00	15	47.35	47.75	-15	10,352	-0.14%
2024/09/27	0	0.00	13	46.52	46.65	-13	10,509	-0.12%
2024/09/26	0	0.00	10	46.00	46.20	-10	10,585	-0.09%
2024/09/25	0	0.00	62	45.36	45.80	-62	10,445	-0.59%
2024/09/24	0	0.00	0.5	44.95	45.20	-0.5	10,327	0.00%
2024/09/23	0	0.00	10	45.15	45.10	-10	10,406	-0.10%
2024/09/19	1	44.70	1	44.80	44.95	0	10,436	0.00%
2024/09/18	1	44.85	10	45.20	44.80	-9	10,747	-0.08%
2024/09/13	0	0.00	1	44.75	44.90	-1	11,217	-0.01%
2024/09/12	1	44.25	0	0.00	44.70	1	11,467	0.01%
2024/09/11	0	0.00	1	44.70	44.50	-1	11,452	-0.01%
2024/09/10	0	0.00	8	44.81	44.85	-8	11,497	-0.07%
2024/09/05	0	0.00	1.4	44.77	44.70	-1.4	11,356	-0.01%
2024/09/03	0	0.00	2	45.10	45.10	-2	11,266	-0.02%
2024/09/02	50	44.80	2	45.15	45.15	48	11,389	0.42%
2024/08/29	1	44.95	10	45.10	44.90	-9	11,392	-0.08%
2024/08/27	0.1	44.65	0	0.00	44.90	0.1	11,667	0.00%
2024/08/23	0	0.00	13	44.89	44.95	-13	11,621	-0.11%
2024/08/22	0	0.00	26	44.61	44.80	-26	11,644	-0.22%
2024/08/21	0	0.00	2	44.10	44.25	-2	11,622	-0.02%
2024/08/20	0	0.00	2	44.70	44.70	-2	11,630	-0.02%
2024/08/19	0	0.00	2	44.28	44.35	-2	11,612	-0.02%
2024/08/16	0	0.00	6.9	44.11	44.15	-6.9	11,627	-0.06%
2024/08/15	0	0.00	2	43.90	43.70	-2	11,530	-0.02%
2024/08/14	0	0.00	14	43.99	44.20	-14	11,617	-0.12%
2024/08/12	0.5	43.10	3	43.25	43.50	-2.5	11,714	-0.02%
2024/08/09	0	0.00	8	43.31	43.30	-8	11,769	-0.07%
2024/08/08	1	41.70	2	42.35	42.35	-1	11,781	-0.01%
2024/08/07	0	0.00	1	41.25	41.60	-1	11,985	-0.01%
2024/08/06	0	0.00	5	41.25	41.70	-5	11,996	-0.04%
2024/08/05	2	40.45	0	0.00	40.35	2	11,837	0.02%
2024/08/01	4	41.00	3	41.13	41.20	1	11,815	0.01%
2024/07/30	1.3	40.87	0	0.00	41.30	1.3	11,630	0.01%
2024/07/29	1	41.60	2	41.25	41.60	-1	11,634	-0.01%
2024/07/26	0	0.00	1	40.95	41.05	-1	11,614	-0.01%
2024/07/23	5	41.00	0	0.00	41.20	5	11,571	0.04%
2024/07/22	1.3	40.43	1	40.80	40.90	0.3	11,411	0.00%
2024/07/19	5	40.48	1	40.50	40.95	4	11,270	0.04%
2024/07/18	5.3	41.41	0	0.00	41.75	5.3	10,970	0.05%
2024/07/17	21	44.25	2	44.15	44.20	19	10,370	0.18%
2024/07/16	1	44.80	0	0.00	44.80	1	10,141	0.01%
2024/07/15	0	45.35	5	45.48	45.45	-5	9,966	-0.05%
2024/07/12	0	0.00	20	45.63	45.70	-20	9,851	-0.20%
2024/07/11	5	44.90	0.2	44.80	45.05	4.8	9,710	0.05%
2024/07/09	0	0.00	4	44.79	44.55	-4	9,543	-0.04%
2024/07/05	4	44.94	0	0.00	44.75	4	9,412	0.04%
2024/07/04	1	45.70	30	45.70	45.95	-29	9,345	-0.31%
2024/07/03	0	0.00	9	44.98	45.65	-9	9,090	-0.10%
2024/07/02	0	0.00	2	44.30	44.05	-2	8,712	-0.02%
2024/06/28	0	0.00	3.1	44.24	43.85	-3.1	8,479	-0.04%
2024/06/27	3	42.95	0	0.00	43.85	3	8,374	0.04%
2024/06/26	1	43.25	0	0.00	43.50	1	8,226	0.01%
2024/06/25	2	44.33	0	0.00	43.60	2	8,095	0.02%
2024/06/24	0	44.65	9	44.62	44.85	-9	7,943	-0.11%
2024/06/21	0	0.00	57	44.57	44.55	-57	7,576	-0.75%
2024/06/20	0	0.00	7	43.38	44.30	-7	7,212	-0.10%
2024/06/19	0	0.00	3	43.15	43.15	-3	6,997	-0.04%
2024/06/18	0	0.00	0.4	42.20	42.15	-0.4	6,753	-0.01%
2024/06/17	3	41.90	0.1	41.95	41.95	2.9	6,777	0.04%
2024/06/13	3	41.75	5	41.80	41.65	-2	6,780	-0.03%
2024/06/12	1	41.45	1	41.75	41.45	0	6,833	0.00%
2024/06/11	42	41.70	10	41.74	41.40	32	6,864	0.47%
2024/06/07	0	0.00	0.4	41.23	41.40	-0.4	6,833	-0.01%
2024/06/06	10.1	40.53	2	40.80	40.60	8.1	6,802	0.12%
2024/06/04	3.3	41.34	7.6	41.62	41.20	-4.3	6,668	-0.06%
2024/06/03	2	41.65	5	41.57	41.60	-3	6,611	-0.05%
2024/05/31	15	41.89	5	42.20	41.55	10	6,603	0.15%
2024/05/30	4.1	42.33	0	0.00	42.00	4.1	6,383	0.06%
2024/05/29	11.1	42.86	0	0.00	42.80	11.1	6,264	0.18%
2024/05/27	2	43.63	0	0.00	43.60	2	6,127	0.03%
2024/05/24	1	44.00	0.3	44.00	44.00	0.7	6,083	0.01%
2024/05/23	10.4	43.85	5	43.76	43.95	5.4	6,036	0.09%
2024/05/22	22	43.99	6	44.15	43.90	16	5,991	0.27%
2024/05/21	0	0.00	2	44.55	44.60	-2	5,902	-0.03%
2024/05/20	5	44.60	23	45.30	45.45	-18	5,821	-0.31%
2024/05/17	23	44.63	0	0.00	44.60	23	5,735	0.40%
2024/05/16	0	0.00	4	45.69	45.75	-4	5,597	-0.07%
2024/05/15	10	45.60	12	45.93	45.60	-2	5,397	-0.04%
2024/05/14	0	0.00	6.5	45.59	45.60	-6.5	5,340	-0.12%
2024/05/13	3	45.65	1	45.80	45.80	2	5,256	0.04%
2024/05/10	4	44.89	31	44.77	46.00	-27	5,076	-0.53%
2024/05/09	20	43.65	0	0.00	43.45	20	4,714	0.42%
2024/05/08	3	43.77	2	44.05	43.90	1	4,665	0.02%
2024/05/07	50	44.10	5	44.14	44.20	45	4,625	0.97%
2024/05/06	1.5	44.20	22	44.38	44.50	-20.5	4,514	-0.45%
2024/05/03	0	0.00	15	44.15	43.95	-15	4,357	-0.34%
2024/05/02	4	43.90	10	43.70	43.80	-6	4,276	-0.14%
2024/04/30	0	0.00	3	43.63	43.70	-3	4,198	-0.07%
2024/04/29	5	43.40	25	43.34	43.60	-20	4,094	-0.49%
2024/04/26	5	42.48	1	42.95	42.75	4	3,985	0.10%
2024/04/25	1	42.35	0	0.00	42.50	1	3,953	0.03%
2024/04/24	1	42.65	0	0.00	42.45	1	3,984	0.03%
2024/04/23	10	42.90	11	42.86	42.90	-1	4,026	-0.02%
2024/04/22	0	0.00	13	42.55	42.70	-13	4,025	-0.32%
2024/04/16	1	41.45	0	0.00	41.40	1	3,746	0.03%
2024/04/10	1	42.50	0	0.00	42.50	1	3,572	0.03%
2024/04/09	1	41.90	1	42.00	42.00	0	3,578	0.00%
2024/04/08	1	41.55	0	0.00	41.75	1	3,611	0.03%
2024/04/03	12	41.37	0	41.35	41.15	12	3,582	0.33%
2024/04/02	0.1	41.20	0	0.00	41.10	0.1	3,547	0.00%
2024/03/29	0	40.95	1	41.10	41.30	-1	3,616	-0.03%
2024/03/28	10	41.00	9	41.03	40.95	1	3,643	0.03%
2024/03/27	13	41.15	1	41.10	41.20	12	3,834	0.31%
2024/03/26	0	0.00	2	41.38	41.60	-2	4,133	-0.05%
2024/03/22	3	41.40	0	0.00	41.25	3	4,778	0.06%
2024/03/21	0	0.00	2	41.28	41.35	-2	5,023	-0.04%
2024/03/20	2	40.80	0	0.00	40.70	2	5,232	0.04%
2024/03/19	5	40.70	0	0.00	40.55	5	5,272	0.09%
2024/03/18	4	41.26	0	0.00	41.10	4	5,280	0.08%
2024/03/15	0	0.00	6.1	41.09	41.10	-6.1	5,298	-0.12%
2024/03/14	0	0.00	5	41.05	41.15	-5	5,220	-0.10%
2024/03/13	2	40.38	4	40.50	40.35	-2	5,166	-0.04%
2024/03/12	0	0.00	12	40.59	40.60	-12	5,123	-0.23%
2024/03/08	0.2	40.40	2	40.23	40.40	-1.8	5,175	-0.03%
2024/03/07	10	40.00	1	40.10	40.35	9	5,207	0.17%
2024/03/06	1	40.05	0	0.00	40.00	1	5,185	0.02%
2024/03/04	1	40.00	0	40.05	40.05	1	5,249	0.02%
2024/03/01	0	40.20	0	0.00	40.15	0	5,295	0.00%
2024/02/29	0.1	40.25	2	40.13	40.45	-1.9	5,327	-0.04%
2024/02/27	0	0.00	1	39.95	40.10	-1	5,286	-0.02%
2024/02/26	0	0.00	1	40.20	40.25	-1	5,293	-0.02%
2024/02/23	0	40.35	0	40.30	40.20	0	5,314	0.00%
2024/02/22	0	40.30	5	40.25	40.40	-5	5,391	-0.09%
2024/02/21	0	40.30	0	0.00	40.30	0	5,433	0.00%
2024/02/20	0	0.00	20	40.14	40.20	-20	5,500	-0.36%
2024/02/16	2	39.48	0	0.00	39.60	2	5,773	0.03%
2024/02/15	8.1	39.31	0	0.00	39.20	8.1	5,825	0.14%
2024/02/05	2	39.55	0	0.00	39.45	2	5,791	0.03%
2024/01/30	0.4	40.00	5	39.95	39.80	-4.6	5,813	-0.08%
2024/01/26	0.1	40.05	0	0.00	40.10	0.1	5,858	0.00%
2024/01/24	15	39.90	11	39.85	39.90	4	5,916	0.07%
2024/01/23	1.2	39.66	0	0.00	39.75	1.2	5,964	0.02%
2024/01/22	10.1	39.50	0.1	39.90	39.55	10	6,017	0.17%
2024/01/19	2.1	39.40	0	0.00	39.40	2.1	6,031	0.03%
2024/01/17	11	39.61	0	0.00	39.35	11	6,033	0.18%
2024/01/16	2.2	40.05	0	0.00	39.95	2.2	5,978	0.04%
2024/01/12	5	40.75	0	0.00	40.65	5	5,944	0.08%
2024/01/10	0	0.00	0.2	41.00	40.70	-0.2	6,318	0.00%
2024/01/02	0.3	41.45	0	0.00	41.15	0.3	6,547	0.00%
2023/12/29	0	0.00	1	41.30	41.45	-1	6,492	-0.02%
2023/12/26	0	0.00	0	41.00	41.10	0	6,546	0.00%
2023/12/22	1	40.50	0	0.00	40.25	1	6,520	0.02%
2023/12/21	0	40.55	0	0.00	40.30	0	6,334	0.00%
2023/12/20	1	41.00	8	40.80	40.75	-7	6,024	-0.12%
2023/12/19	0.1	41.25	0	0.00	40.80	0.1	5,703	0.00%
2023/12/18	1	42.10	0	0.00	42.00	1	5,384	0.02%
2023/12/15	1	42.45	0	0.00	42.25	1	5,127	0.02%
2023/12/13	1	42.05	0	0.00	42.25	1	4,772	0.02%
2023/12/12	0.1	41.90	1	42.15	42.15	-1	4,768	-0.02%
2023/12/08	0.6	41.79	0	0.00	41.80	0.6	4,730	0.01%
2023/12/07	2	41.80	0	0.00	41.60	2	4,710	0.04%
2023/12/06	2	41.70	0	0.00	41.70	2	4,730	0.04%
2023/12/05	4.1	41.72	5	41.78	41.60	-0.9	4,736	-0.02%
2023/12/01	0	41.60	0	0.00	41.55	0	4,689	0.00%
2023/11/30	1	41.70	0	0.00	41.70	1	4,668	0.02%
2023/11/28	0	0.00	8	41.95	42.10	-8	4,567	-0.18%
2023/11/27	1	41.80	0	0.00	41.80	1	4,574	0.02%
2023/11/24	0	41.70	0	0.00	41.60	0	4,589	0.00%
2023/11/23	0	0.00	2	41.60	41.70	-2	4,596	-0.04%
2023/11/16	0.1	41.50	6	41.34	41.50	-5.9	4,510	-0.13%
2023/11/15	0	0.00	1	40.75	41.05	-1	4,431	-0.02%
2023/11/13	0	0.00	11	40.44	40.55	-11	4,282	-0.26%
2023/11/10	2	40.13	2	40.50	40.35	0	4,326	0.00%
2023/11/09	0	0.00	1	40.40	40.40	-1	4,383	-0.02%
2023/11/06	0	0.00	3	40.42	40.40	-3	4,451	-0.07%
2023/11/02	0	0.00	7	40.20	40.00	-7	4,497	-0.16%
2023/11/01	0	0.00	1	40.00	40.00	-1	4,521	-0.02%
2023/10/30	0	0.00	1	40.00	40.10	-1	4,675	-0.02%
2023/10/27	0	0.00	1	39.55	39.40	-1	4,669	-0.02%
2023/10/26	0	0.00	14	38.99	39.10	-14	4,743	-0.30%
2023/10/25	1.1	39.06	0	0.00	38.95	1.1	4,777	0.02%
2023/10/23	8.1	38.95	3	39.00	38.85	5.1	5,022	0.10%
2023/10/20	7	38.81	1	38.95	38.95	6	5,244	0.11%
2023/10/19	6.1	39.15	0	0.00	39.15	6.1	5,489	0.11%
2023/10/18	6.1	39.29	0	0.00	39.05	6.1	5,756	0.11%
2023/10/17	0.1	40.50	0	0.00	40.60	0.1	5,999	0.00%
2023/10/16	0.1	40.55	0	0.00	40.70	0.1	6,404	0.00%
2023/10/13	0	0.00	0.2	40.45	40.60	-0.2	6,512	0.00%
2023/10/12	0	0.00	4	40.25	40.55	-4	6,549	-0.06%
2023/10/11	0	0.00	1.4	40.25	40.35	-1.4	6,565	-0.02%
2023/10/06	0	0.00	0.1	39.60	39.90	-0.1	6,532	0.00%
2023/10/05	1	39.25	0	0.00	39.35	1	6,550	0.02%
2023/10/04	0.1	39.10	0	0.00	39.10	0.1	6,544	0.00%
2023/10/02	3.1	39.50	4	39.55	39.50	-0.9	6,557	-0.01%
2023/09/28	4	39.84	2	39.90	39.75	2	6,572	0.03%
2023/09/27	0.1	39.70	0	0.00	39.80	0.1	6,593	0.00%
2023/09/26	2	39.70	0	0.00	39.75	2	6,601	0.03%
2023/09/25	0	0.00	15	39.72	39.70	-15	6,583	-0.23%
2023/09/21	4	39.75	0	0.00	39.65	4	6,649	0.06%
2023/09/20	0	0.00	1	40.20	40.05	-1	6,625	-0.02%
2023/09/15	1	40.45	10	40.39	40.45	-9	6,752	-0.13%
2023/09/14	0	0.00	58	40.16	40.25	-58	6,734	-0.86%
2023/09/13	1	39.85	0	0.00	40.00	1	6,743	0.01%
2023/09/12	1	39.90	0	0.00	39.95	1	6,836	0.01%
2023/09/11	1	39.40	0	0.00	39.75	1	6,865	0.01%
2023/09/06	2.5	39.90	0	0.00	39.95	2.5	6,878	0.04%
2023/09/01	0.3	40.15	0	0.00	40.30	0.3	6,924	0.00%
2023/08/30	1	40.10	0	0.00	40.20	1	6,858	0.01%
2023/08/29	30	40.00	2	40.08	40.10	28	6,852	0.41%
2023/08/28	0	39.90	0	0.00	40.00	0	6,858	0.00%
2023/08/24	0	39.80	0	0.00	39.85	0	6,873	0.00%
2023/08/23	1	39.50	1	39.50	39.80	0	6,882	0.00%
2023/08/22	0.2	39.70	0	0.00	39.50	0.2	6,913	0.00%
2023/08/21	5.2	39.41	0	0.00	39.70	5.2	6,952	0.08%
2023/08/18	22	39.19	1	39.20	39.10	21	6,956	0.30%
2023/08/16	3.1	39.30	0	0.00	39.25	3.1	6,944	0.04%
2023/08/15	1.1	40.05	0	0.00	39.80	1.1	6,924	0.02%
2023/08/14	0	0.00	3.5	40.01	40.45	-3.5	6,912	-0.05%
2023/08/10	1	39.85	0	0.00	40.00	1	6,895	0.01%
2023/08/09	1	40.11	1	40.45	40.20	0	6,878	0.00%
2023/08/08	1	40.11	0	0.00	40.30	1	6,845	0.02%
2023/08/07	0.1	40.49	0	0.00	40.55	0.1	6,803	0.00%
2023/08/04	1	40.35	3	40.37	40.55	-2	6,777	-0.03%
2023/08/02	5.5	39.75	1	40.05	39.75	4.5	6,645	0.07%
2023/08/01	16.2	40.01	0	0.00	40.00	16.2	6,630	0.24%
2023/07/28	1	39.95	1	40.25	40.10	0	6,533	0.00%
2023/07/27	4.1	39.99	0	0.00	40.00	4.1	6,457	0.06%
2023/07/26	10.1	39.30	3	39.98	40.10	7.1	6,364	0.11%
2023/07/25	6.1	39.00	2	39.20	39.00	4.1	6,194	0.07%
2023/07/24	11.7	38.46	0	0.00	38.20	11.7	5,957	0.20%
2023/07/21	13.7	39.51	2	39.85	39.15	11.7	5,687	0.21%
2023/07/20	39.3	40.64	0	0.00	40.50	39.3	5,406	0.73%
2023/07/18	2	43.88	0	0.00	43.80	2	4,506	0.04%
2023/07/12	1	43.90	0	0.00	43.95	1	4,234	0.02%
2023/07/10	0	43.90	0	0.00	43.85	0	4,253	0.00%
2023/07/06	5	44.35	0	0.00	44.10	5	4,269	0.12%
2023/07/04	0.1	44.35	0	0.00	44.60	0.1	4,168	0.00%
2023/06/29	0	0.00	3	44.65	44.65	-3	4,155	-0.07%
2023/06/28	3	44.57	0.2	44.50	44.60	2.8	4,159	0.07%
2023/06/27	0.1	44.49	0	0.00	44.30	0.1	4,159	0.00%
2023/06/26	0	44.47	0	0.00	44.60	0	4,172	0.00%
2023/06/21	1	44.05	1.6	44.10	44.20	-0.6	4,105	-0.01%
2023/06/20	0.3	44.09	1.5	44.22	44.10	-1.2	4,077	-0.03%
2023/06/19	1.5	43.69	0.1	44.30	44.05	1.4	4,050	0.03%
2023/06/15	1.1	43.95	0	0.00	43.90	1.1	3,933	0.03%
2023/06/14	1.5	43.95	0	0.00	44.00	1.5	4,073	0.04%
2023/06/13	0.1	44.17	0	0.00	44.00	0.1	4,061	0.00%
2023/06/12	0	44.47	0	0.00	44.35	0	4,045	0.00%
2023/06/09	1	44.60	0	0.00	44.60	1	4,078	0.02%
2023/06/08	0	0.00	0.1	44.70	44.65	-0.1	4,129	0.00%
2023/06/07	0.2	44.38	0	0.00	44.40	0.2	4,153	0.00%
2023/06/06	0	0.00	0.2	44.55	44.60	-0.2	4,132	0.00%
2023/06/05	0	0.00	7	44.42	44.55	-7	4,293	-0.16%
2023/05/31	0	44.20	0	0.00	43.95	0	4,293	0.00%
2023/05/29	3	43.82	0	0.00	43.85	3	4,269	0.07%
2023/05/23	0	0.00	2	44.55	44.65	-2	4,285	-0.05%
2023/05/22	0	0.00	2	44.55	44.50	-2	4,325	-0.05%
2023/05/19	0	0.00	1	44.35	44.50	-1	4,313	-0.02%
2023/05/12	0	0.00	0.1	43.85	43.95	-0.1	4,311	0.00%
2023/05/11	0	0.00	0.1	43.85	43.85	-0.1	4,290	0.00%
2023/05/10	0.1	44.10	0	0.00	44.15	0.1	4,282	0.00%
2023/05/08	1	44.25	0	0.00	44.50	1	4,277	0.02%
2023/05/05	0	0.00	0.3	44.25	44.25	-0.3	4,236	-0.01%
2023/04/27	0	0.00	1	43.85	43.80	-1	4,457	-0.02%
2023/04/25	1	44.35	4	44.11	43.95	-3	4,484	-0.07%
2023/04/24	0	0.00	1	43.95	43.90	-1	4,423	-0.02%
2023/04/21	1	43.70	2	43.75	43.80	-1	4,388	-0.02%
2023/04/18	1	43.75	0	0.00	43.60	1	4,436	0.02%
2023/04/17	1	43.75	1	43.70	43.75	0	4,447	0.00%
2023/04/13	1	43.80	0	0.00	43.70	1	4,450	0.02%
2023/04/12	0	0.00	1	44.10	43.90	-1	4,438	-0.02%
2023/04/11	1.1	44.14	0	0.00	44.10	1.1	4,439	0.02%
2023/04/10	2	43.33	2	43.30	43.60	0	4,400	0.00%
2023/03/31	1	43.35	1.2	43.14	43.30	-0.2	4,467	0.00%
2023/03/29	0	0.00	1	43.25	43.30	-1	5,471	-0.02%
2023/03/28	0	0.00	4	43.15	43.10	-4	5,913	-0.07%
2023/03/27	0.1	43.05	0	0.00	42.90	0.1	6,358	0.00%
2023/03/24	2.1	43.00	0	0.00	43.00	2.1	6,945	0.03%
2023/03/23	10	43.00	0	0.00	43.00	10	7,009	0.14%
2023/03/21	0	0.00	10	42.90	42.70	-10	7,117	-0.14%
2023/03/15	0	0.00	10	42.95	42.95	-10	7,080	-0.14%
2023/03/14	5	42.40	0	0.00	42.60	5	7,079	0.07%
2023/03/13	5	42.70	0	0.00	42.85	5	7,074	0.07%
2023/03/10	3	42.77	1	42.75	42.85	2	7,074	0.03%
2023/03/09	12.1	43.21	2	43.25	43.25	10.1	7,136	0.14%
2023/03/08	8.1	43.06	0	0.00	43.25	8.1	7,175	0.11%
2023/03/07	0	44.30	1.1	44.36	44.55	-1.1	7,054	-0.02%
2023/03/03	2	44.38	0	0.00	44.35	2	7,085	0.03%
2023/02/24	0	0.00	1	44.60	44.75	-1	7,063	-0.01%
2023/02/23	2	44.40	4	44.46	44.50	-2	7,026	-0.03%
2023/02/20	0.2	43.00	0	0.00	43.75	0.2	7,107	0.00%
2023/02/17	0	0.00	11	42.75	42.85	-11	7,081	-0.16%
2023/02/14	3	42.30	0	0.00	42.25	3	7,201	0.04%
2023/02/10	1.1	42.15	0	0.00	42.20	1.1	7,206	0.02%
2023/02/02	1	42.50	0	0.00	42.45	1	7,240	0.01%
2023/01/31	1.5	42.45	4	42.85	42.15	-2.5	7,253	-0.03%
2023/01/30	1	42.95	1	43.10	42.95	0	7,195	0.00%
2023/01/16	0	0.00	3	42.57	42.60	-3	7,080	-0.04%
2023/01/13	0	0.00	5	42.15	42.15	-5	7,047	-0.07%
2023/01/12	0	0.00	36	41.94	41.95	-36	7,200	-0.50%
2023/01/11	0	0.00	4.2	41.94	41.75	-4.2	7,280	-0.06%
2023/01/10	4	41.80	0	0.00	41.80	4	7,438	0.05%
2023/01/09	0	0.00	9	41.61	41.80	-9	7,539	-0.12%
2023/01/05	0	0.00	0.2	41.15	41.10	-0.2	7,569	0.00%
2023/01/04	1	40.70	1	40.90	40.75	0	7,581	0.00%
2023/01/03	3	40.58	0	40.85	40.60	3	7,644	0.04%
2022/12/30	0	0.00	0	41.10	41.00	0	7,646	0.00%
2022/12/29	0.1	40.83	0	0.00	40.80	0.1	7,691	0.00%
2022/12/28	6	41.25	0	0.00	41.15	6	7,725	0.08%
2022/12/27	10	41.50	1	41.45	41.55	9	7,778	0.12%
2022/12/23	5	41.00	6	41.51	41.55	-1	7,932	-0.01%
2022/12/22	5	40.70	7.1	41.28	41.45	-2.1	8,088	-0.03%
2022/12/21	12	40.38	0	0.00	40.55	12	7,736	0.16%
2022/12/20	1.1	40.85	1	41.05	40.90	0.1	7,354	0.00%
2022/12/19	3	40.97	1	41.40	41.30	2	7,031	0.03%
2022/12/16	2	40.50	0	0.00	41.90	2	6,678	0.03%
2022/12/15	10	41.00	0	0.00	40.95	10	6,245	0.16%
2022/12/14	10	41.05	11	41.50	41.20	-1	6,339	-0.02%
2022/12/13	12	41.07	0	0.00	41.15	12	6,429	0.19%
2022/12/12	1	41.05	0	0.00	41.25	1	6,475	0.02%
2022/12/09	0.1	41.20	1	41.25	41.35	-1	6,702	-0.01%
2022/12/08	1	40.85	0	0.00	41.00	1	6,767	0.01%
2022/12/07	5	41.20	0	0.00	40.90	5	6,842	0.07%
2022/12/06	0	0.00	1	41.25	41.25	-1	6,911	-0.01%
2022/12/05	1	41.00	1	41.20	41.20	0	6,924	0.00%
2022/12/02	0	0.00	1	40.75	40.85	-1	6,928	-0.01%
2022/12/01	6	40.73	1	40.60	40.80	5	6,996	0.07%
2022/11/30	1	41.00	0	0.00	41.30	1	7,043	0.01%
2022/11/29	1	40.60	0	0.00	41.05	1	7,117	0.01%
2022/11/28	5	40.50	0	0.00	40.45	5	7,129	0.07%
2022/11/21	1	40.65	0	0.00	41.05	1	7,316	0.01%
2022/11/18	0	0.00	1	41.40	41.25	-1	7,332	-0.01%
2022/11/17	0	0.00	14	41.03	41.45	-14	7,324	-0.19%
2022/11/16	1	40.45	2	40.50	40.50	-1	7,276	-0.01%
2022/11/14	22	40.46	2	40.33	40.60	20	7,216	0.28%
2022/11/11	0	0.00	1.1	38.96	39.05	-1.1	7,144	-0.01%
2022/11/10	0	0.00	3	38.55	38.55	-3	7,136	-0.04%
2022/11/09	1	38.20	1	38.10	38.50	0	7,194	0.00%
2022/11/08	0	0.00	10.1	37.90	37.95	-10.1	7,211	-0.14%
2022/11/07	10	37.70	0	0.00	37.60	10	7,222	0.14%
2022/11/04	2	37.00	0	0.00	37.45	2	7,319	0.03%
2022/11/02	1	37.35	0	0.00	37.50	1	7,279	0.01%
2022/10/31	0.5	37.25	0	0.00	37.30	0.5	7,299	0.01%
2022/10/28	1.1	37.32	2	37.20	37.10	-0.9	7,370	-0.01%
2022/10/27	2	37.40	0	0.00	37.25	2	7,398	0.03%
2022/10/26	2	37.40	0	0.00	37.35	2	7,423	0.03%
2022/10/25	5	36.65	5	36.95	37.15	0	7,472	0.00%
2022/10/20	0.5	37.20	0	0.00	37.10	0.5	8,030	0.01%
2022/10/19	1	38.05	0.2	38.00	37.95	0.8	7,982	0.01%
2022/10/18	5	37.56	0	0.00	37.70	5	8,056	0.06%
2022/10/17	2	38.15	0	0.00	38.00	2	8,044	0.02%
2022/10/14	8	38.60	0	0.00	38.45	8	8,050	0.10%
2022/10/12	0	0.00	15	39.73	39.80	-15	8,245	-0.18%
2022/10/11	0.1	39.85	10	39.80	39.70	-9.9	8,320	-0.12%
2022/10/07	0	0.00	1.1	40.16	40.00	-1.1	8,353	-0.01%
2022/10/03	1	38.95	0	0.00	39.00	1	8,310	0.01%
2022/09/30	2.2	39.60	0	0.00	39.40	2.2	8,299	0.03%
2022/09/28	2.1	40.21	0	0.00	39.90	2.1	8,058	0.03%
2022/09/26	7.2	41.12	0	0.00	40.95	7.2	7,925	0.09%
2022/09/23	8.5	42.50	0	0.00	42.35	8.5	7,903	0.11%
2022/09/22	21.1	42.65	0	0.00	43.85	21.1	7,862	0.27%
2022/09/20	1	44.15	0	0.00	43.95	1	7,532	0.01%
2022/09/19	1	44.30	5	44.35	44.10	-4	7,403	-0.05%
2022/09/16	0	0.00	3	44.20	44.20	-3	7,316	-0.04%
2022/09/15	0	0.00	29.2	44.73	44.85	-29.2	7,214	-0.41%
2022/09/14	0	0.00	1	44.25	44.30	-1	7,263	-0.01%
2022/09/12	0.1	44.10	2	43.70	44.10	-1.9	7,532	-0.03%
2022/09/07	0	0.00	5	43.80	43.75	-5	7,844	-0.06%
2022/09/06	2	43.05	4	43.00	43.45	-2	7,791	-0.03%
2022/09/05	0	0.00	3	43.00	42.65	-3	7,654	-0.04%
2022/09/02	0	42.45	0	0.00	42.30	0	7,556	0.00%
2022/09/01	4	42.43	0	42.70	42.35	4	7,540	0.05%
2022/08/31	1	42.60	5	42.60	43.25	-4	7,448	-0.05%
2022/08/26	0	0.00	0	42.85	42.80	0	7,366	0.00%
2022/08/25	0	0.00	2	42.45	42.65	-2	7,355	-0.03%
2022/08/22	0	42.50	0	0.00	42.75	0	7,368	0.00%
2022/08/18	0	0.00	1	42.70	42.90	-1	7,346	-0.01%
2022/08/11	2	41.98	0	41.75	42.25	2	7,283	0.03%
2022/08/10	1	40.95	0	0.00	41.00	1	7,214	0.01%
2022/08/08	0.1	41.05	0	0.00	40.90	0.1	7,270	0.00%
2022/08/05	0.3	41.03	1	40.80	40.95	-0.7	7,311	-0.01%
2022/08/04	2.1	41.03	0	0.00	40.70	2.1	7,332	0.03%
2022/08/03	0	0.00	2	41.30	41.45	-2	7,299	-0.03%
2022/08/02	14	40.93	3	41.22	41.40	11	7,281	0.15%
2022/08/01	1	41.25	0	0.00	41.35	1	7,234	0.01%
2022/07/29	1.2	41.10	1	41.15	41.45	0.2	7,210	0.00%
2022/07/28	10.3	40.68	0	0.00	40.50	10.3	7,044	0.15%
2022/07/27	12	44.49	10	44.50	44.45	2	6,806	0.03%
2022/07/26	6	44.53	23	44.65	44.65	-17	6,605	-0.26%
2022/07/25	1	44.65	21	44.90	44.90	-20	6,528	-0.31%
2022/07/22	0	0.00	10	44.57	44.85	-10	6,469	-0.15%
2022/07/21	1	44.10	0	0.00	44.50	1	6,390	0.02%
2022/07/20	0	0.00	1	44.30	44.05	-1	6,250	-0.02%
2022/07/18	1	42.80	2	43.70	43.95	-1	6,026	-0.02%
2022/07/12	0	0.00	0.1	43.80	43.70	-0.1	5,875	0.00%
2022/07/11	0	0.00	0.1	44.05	44.05	-0.1	5,858	0.00%
2022/07/08	0.1	43.80	0	0.00	43.85	0.1	5,876	0.00%
2022/07/06	0	0.00	3.3	43.97	44.10	-3.3	5,892	-0.06%
2022/07/01	3	44.00	0	0.00	44.20	3	5,772	0.05%
2022/06/30	0	0.00	11	43.69	43.80	-11	5,702	-0.19%
2022/06/24	0	0.00	11	43.49	43.60	-11	5,706	-0.19%
2022/06/23	1	42.70	1	43.05	42.95	0	5,696	0.00%
2022/06/21	0	0.00	1.1	43.06	43.05	-1.1	5,378	-0.02%
2022/06/20	1	42.65	1	42.50	42.40	0	5,189	0.00%
2022/06/17	2.2	42.30	0	0.00	43.45	2.2	4,975	0.04%
2022/06/16	0	0.00	4	43.30	43.10	-4	4,694	-0.09%
2022/06/15	17	43.33	0	0.00	43.30	17	4,782	0.36%
2022/06/13	1.2	43.61	0	0.00	43.70	1.2	4,849	0.02%
2022/06/10	4.2	44.24	0	0.00	44.15	4.2	4,878	0.09%
2022/06/09	1	44.35	1	44.70	44.65	0	4,884	0.00%
2022/06/08	0	0.00	3	44.68	44.80	-3	4,909	-0.06%
2022/06/07	0.1	44.42	0	0.00	44.20	0.1	4,936	0.00%
2022/06/06	5.1	44.23	0	0.00	44.35	5.1	4,980	0.10%
2022/06/02	3	44.35	5	44.80	44.40	-2	5,039	-0.04%
2022/06/01	0	0.00	1	45.10	44.80	-1	5,081	-0.02%
2022/05/31	0.1	45.34	2	45.45	44.40	-1.9	5,086	-0.04%
2022/05/30	0	0.00	1	45.40	45.50	-1	5,005	-0.02%
2022/05/27	0	0.00	1	45.15	45.20	-1	4,988	-0.02%
2022/05/23	1	43.80	2	44.20	44.40	-1	5,157	-0.02%
2022/05/20	2.1	43.90	0	0.00	44.00	2.1	5,149	0.04%
2022/05/19	7.1	43.54	0	0.00	43.65	7.1	5,152	0.14%
2022/05/18	0	44.65	0	0.00	44.65	0	5,074	0.00%
2022/05/17	2	44.88	0	0.00	44.75	2	5,056	0.04%
2022/05/16	2.1	44.88	0	0.00	44.95	2.1	5,041	0.04%
2022/05/13	1.1	44.78	3	44.97	45.05	-2	5,021	-0.04%
2022/05/12	3.1	44.75	0	0.00	44.40	3.1	5,005	0.06%
2022/05/11	3.3	45.56	0	0.00	45.30	3.3	4,990	0.07%
2022/05/10	1.2	46.04	0	0.00	46.15	1.2	4,974	0.02%
2022/05/09	0.3	46.52	0	0.00	46.30	0.3	4,999	0.01%
2022/05/06	0.2	46.90	1	47.20	47.20	-0.8	5,016	-0.02%
2022/05/05	0	0.00	4	47.40	47.45	-4	5,076	-0.08%
2022/05/04	0	0.00	2	47.60	47.45	-2	5,089	-0.04%
2022/04/29	6	47.81	2	48.03	48.10	4	5,185	0.08%
2022/04/28	0	0.00	0.2	47.65	48.00	-0.2	5,155	0.00%
2022/04/26	5	46.85	5	47.25	47.20	0	5,005	0.00%
2022/04/22	0	0.00	2	47.20	47.55	-2	4,970	-0.04%
2022/04/21	0	0.00	7	47.61	47.70	-7	4,967	-0.14%
2022/04/19	2	46.85	0	0.00	46.95	2	4,868	0.04%
2022/04/18	4	46.45	24	46.60	46.55	-20	4,870	-0.41%
2022/04/15	8	46.86	0	0.00	46.90	8	4,815	0.17%
2022/04/14	1	47.35	0	0.00	47.20	1	4,803	0.02%
2022/04/13	2	47.20	50	47.30	47.50	-48	4,793	-1.00%
2022/04/12	5	47.40	0	0.00	47.20	5	4,759	0.11%
2022/04/11	0.1	48.00	0	0.00	47.60	0.1	4,721	0.00%
2022/04/08	1	47.80	0	0.00	47.80	1	4,698	0.02%
2022/04/07	11	48.00	1	48.10	47.95	10	4,687	0.21%
2022/04/06	13	47.92	0	0.00	48.45	13	4,635	0.28%
2022/04/01	11	48.33	0	0.00	48.00	11	4,572	0.24%
2022/03/31	1	48.60	1	48.60	48.60	0	4,523	0.00%
2022/03/30	1	48.40	2	48.45	48.50	-1	4,484	-0.02%
2022/03/29	0	0.00	11	48.35	48.40	-11	4,595	-0.24%
2022/03/28	1	48.10	0	0.00	48.10	1	4,740	0.02%
2022/03/25	0	0.00	1	48.20	48.25	-1	4,870	-0.02%
2022/03/24	6	48.20	2	48.05	48.45	4	5,077	0.08%
2022/03/23	3	48.07	3.8	48.11	48.10	-0.8	5,547	-0.02%
2022/03/22	0	0.00	1	48.45	48.30	-1	5,665	-0.02%
2022/03/21	1	48.20	15	48.22	48.25	-14	5,666	-0.25%
2022/03/18	1	48.05	5	48.05	47.90	-4	5,639	-0.07%
2022/03/17	0	0.00	5	47.90	48.00	-5	5,546	-0.09%
2022/03/16	3	47.27	1	47.30	47.60	2	5,446	0.04%
2022/03/15	1	47.00	2	47.10	47.30	-1	5,432	-0.02%
2022/03/14	0	0.00	2	47.03	47.20	-2	5,397	-0.04%
2022/03/11	10	46.55	0	0.00	46.70	10	5,384	0.19%
2022/03/10	17	46.34	3	46.30	46.45	14	5,401	0.26%
2022/03/09	2	45.73	3	45.88	45.95	-1	5,381	-0.02%
2022/03/08	0	0.00	3	45.00	44.85	-3	5,397	-0.06%
2022/03/07	1	45.50	0	0.00	45.50	1	5,444	0.02%
2022/03/04	0	0.00	2	45.85	46.00	-2	5,677	-0.04%
2022/03/02	0	45.95	1	46.00	46.20	-1	5,897	-0.02%
2022/03/01	1	46.05	4	46.07	46.10	-3	6,284	-0.05%
2022/02/25	1	45.25	0	0.00	45.10	1	6,461	0.02%
2022/02/24	1	45.55	0	0.00	45.55	1	6,645	0.02%
2022/02/23	0	0.00	1	45.80	45.90	-1	6,620	-0.02%
2022/02/22	2	45.50	2	45.70	45.75	0	6,639	0.00%
2022/02/21	3	45.55	0	0.00	45.95	3	6,681	0.04%
2022/02/18	0	0.00	1	45.65	45.75	-1	6,713	-0.01%
2022/02/17	0	0.00	3	45.60	45.70	-3	6,763	-0.04%
2022/02/16	0	0.00	1	45.30	45.40	-1	6,800	-0.01%
2022/02/15	1	45.00	0	0.00	45.00	1	6,848	0.01%
2022/02/11	0	0.00	6	45.41	45.50	-6	6,892	-0.09%
2022/02/10	0	0.00	2	45.15	45.30	-2	6,861	-0.03%
2022/02/09	3	44.88	4	45.08	45.20	-1	6,866	-0.01%
2022/02/08	2	44.98	0	0.00	44.75	2	6,837	0.03%
2022/02/07	0	0.00	85	44.75	44.80	-85	6,799	-1.25%
2022/01/26	0	0.00	1	44.30	44.20	-1	6,712	-0.01%
2022/01/25	0.3	44.00	4	43.95	44.15	-3.7	6,725	-0.06%
2022/01/24	0	0.00	2	44.53	44.65	-2	6,700	-0.03%
2022/01/19	2	44.30	0	0.00	44.40	2	6,741	0.03%
2022/01/18	0	0.00	2	44.60	44.55	-2	6,782	-0.03%
2022/01/17	23	44.53	1	44.35	44.40	22	6,779	0.32%
2022/01/14	0	0.00	0.5	44.39	44.60	-0.5	6,841	-0.01%
2022/01/13	3	44.45	1	44.45	44.40	2	6,928	0.03%
2022/01/12	0	0.00	6	44.30	44.40	-6	6,982	-0.09%
2022/01/11	0	0.00	3.1	44.30	44.35	-3.1	7,034	-0.04%
2022/01/10	1	44.25	4	44.20	44.30	-3	7,035	-0.04%
2022/01/07	3	44.30	0	0.00	44.30	3	7,076	0.04%
2022/01/06	2	43.95	0	0.00	44.10	2	7,082	0.03%
2022/01/05	0.1	43.80	2	43.78	43.90	-1.9	7,110	-0.03%
2022/01/04	17.1	43.75	2	43.90	43.80	15.1	7,165	0.21%
2022/01/03	1	44.05	3	44.40	44.00	-2	7,163	-0.03%
2021/12/30	1.1	44.29	0	0.00	44.30	1.1	7,237	0.02%
2021/12/29	0.2	44.25	0	0.00	44.25	0.2	7,342	0.00%
2021/12/28	3	44.15	3	44.20	44.20	0	7,408	0.00%
2021/12/27	2	44.10	3	44.07	44.15	-1	7,488	-0.01%
2021/12/24	51	44.30	10	44.25	44.25	41	7,594	0.54%
2021/12/23	0	0.00	2	44.28	44.30	-2	7,666	-0.03%
2021/12/22	5	43.94	2	44.10	43.90	3	7,640	0.04%
2021/12/21	2	43.70	101	43.85	43.75	-99	7,525	-1.32%	大賣/
2021/12/20	0	0.00	2	43.60	43.40	-2	7,443	-0.03%
2021/12/17	0	43.00	2	43.35	42.95	-2	7,317	-0.03%
2021/12/16	13.1	42.88	0	0.00	42.95	13.1	6,964	0.19%
2021/12/15	0	43.25	0	0.00	43.40	0	7,026	0.00%
2021/12/14	1	43.05	0	0.00	43.05	1	7,593	0.01%
2021/12/13	2.1	43.20	1	43.65	43.00	1.1	7,641	0.01%
2021/12/10	0	0.00	1	43.50	43.45	-1	7,685	-0.01%
2021/12/09	9	43.41	0	0.00	43.50	9	7,821	0.12%
2021/12/08	1	43.40	5	43.47	43.50	-4	7,912	-0.05%
2021/12/07	1	43.00	0	0.00	43.25	1	7,889	0.01%
2021/12/06	1	42.65	22	43.06	43.15	-21	7,900	-0.27%
2021/12/03	1	42.75	1	42.65	42.75	0	7,906	0.00%
2021/12/02	17	42.29	32	42.31	42.40	-15	7,916	-0.19%
2021/12/01	5	42.11	0	0.00	42.35	5	7,893	0.06%
2021/11/30	39.9	42.95	10	43.05	42.00	29.9	7,801	0.38%
2021/11/29	0.1	42.10	0.5	42.50	42.45	-0.5	7,648	-0.01%
2021/11/26	9.1	42.16	3	42.25	42.25	6.1	7,690	0.08%
2021/11/25	128.1	42.72	22	42.60	42.35	106.1	7,640	1.39%	大買/鉅額交易
2021/11/24	10.3	43.35	5	43.45	43.35	5.3	7,303	0.07%
2021/11/23	6.5	43.89	10	43.96	44.10	-3.5	7,119	-0.05%
2021/11/22	8.1	44.76	0	0.00	44.70	8.1	6,948	0.12%
2021/11/19	3	44.98	1	44.95	45.05	2	6,982	0.03%
2021/11/18	7	44.59	15	44.67	44.70	-8	6,995	-0.11%
2021/11/17	5	44.97	0	0.00	44.90	5	6,971	0.07%
2021/11/16	1	45.00	0	0.00	45.10	1	7,035	0.01%
2021/11/15	66	45.40	15	45.40	45.25	51	7,160	0.71%
2021/11/12	10	45.28	16	45.54	45.55	-6	7,296	-0.08%
2021/11/11	11	45.07	2	45.20	45.30	9	7,452	0.12%
2021/11/10	3	44.60	0	0.00	44.80	3	7,604	0.04%
2021/11/09	34	44.65	1	44.70	44.80	33	7,684	0.43%
2021/11/08	1	44.60	0	0.00	44.90	1	7,761	0.01%
2021/11/05	0	0.00	1	44.80	44.80	-1	7,880	-0.01%
2021/11/04	5	44.48	1	44.40	44.50	4	7,989	0.05%
2021/11/03	1	44.45	3	44.45	44.50	-2	8,274	-0.02%
2021/11/02	3	44.35	0	0.00	44.50	3	8,560	0.04%
2021/11/01	65.1	44.15	0	0.00	44.20	65.1	9,889	0.66%
2021/10/29	8	44.29	0	0.00	44.30	8	10,272	0.08%
2021/10/28	7	44.30	0	0.00	44.35	7	10,635	0.07%
2021/10/27	8	44.33	0	0.00	44.30	8	10,946	0.07%
2021/10/26	11	44.65	0	0.00	44.50	11	11,126	0.10%
2021/10/25	1	44.70	0	0.00	44.60	1	11,240	0.01%
2021/10/22	0	0.00	1	45.05	44.85	-1	11,524	-0.01%
2021/10/21	4	44.60	0	0.00	44.60	4	11,537	0.03%
2021/10/20	53.1	44.76	1	44.70	44.75	52.1	11,540	0.45%
2021/10/19	12.1	45.14	0	0.00	45.15	12.1	11,564	0.10%
2021/10/18	5	45.50	3	45.55	45.45	2	11,571	0.02%
2021/10/15	2	45.38	0	0.00	45.50	2	11,647	0.02%
2021/10/13	2	45.38	0	0.00	45.40	2	11,712	0.02%
2021/10/12	1	45.20	0	0.00	45.45	1	11,714	0.01%
2021/10/08	2	45.75	0	0.00	45.85	2	11,754	0.02%
2021/10/06	0	0.00	10	45.50	45.65	-10	11,943	-0.08%
2021/10/01	1	45.25	1.5	45.40	45.35	-0.5	12,505	0.00%
2021/09/30	5	45.74	1.5	45.68	45.60	3.5	12,648	0.03%
2021/09/29	1	45.75	4	45.61	45.80	-3	12,769	-0.02%
2021/09/28	0	0.00	3	46.35	46.35	-3	12,739	-0.02%
2021/09/27	0	0.00	2	46.45	46.45	-2	12,777	-0.02%
2021/09/24	3	46.40	1	46.50	46.45	2	12,781	0.02%
2021/09/23	5	46.00	34	46.12	46.15	-29	12,802	-0.23%
2021/09/22	2	45.33	5	45.37	45.60	-3	12,728	-0.02%
2021/09/17	27.1	45.06	15	45.34	45.00	12.1	12,631	0.10%
2021/09/16	9	46.34	20	46.45	46.50	-11	12,156	-0.09%
2021/09/15	3	46.27	0	0.00	46.35	3	12,235	0.02%
2021/09/14	4	46.43	12	46.33	46.50	-8	12,364	-0.06%
2021/09/13	22	45.85	2	45.85	45.90	20	12,543	0.16%
2021/09/10	10	44.85	0	0.00	44.95	10	12,540	0.08%
2021/09/09	3	44.32	0	0.00	44.35	3	12,815	0.02%
2021/09/08	2.1	44.82	0	0.00	44.75	2.1	12,843	0.02%
2021/09/07	0	0.00	12	44.89	45.15	-12	12,851	-0.09%
2021/09/03	5	45.06	0	0.00	45.10	5	12,872	0.04%
2021/09/02	15.6	45.05	0	0.00	44.85	15.6	12,909	0.12%
2021/09/01	4	44.95	5	45.70	45.65	-1	12,873	-0.01%
2021/08/31	17	44.56	1	44.55	44.90	16	12,807	0.12%
2021/08/30	1	44.45	0	0.00	44.70	1	12,887	0.01%
2021/08/27	10	44.20	0	0.00	44.20	10	12,958	0.08%
2021/08/26	24	43.92	0	0.00	43.65	24	13,077	0.18%
2021/08/25	6.2	43.91	0	0.00	43.95	6.2	13,179	0.05%
2021/08/24	10	43.80	0	0.00	43.80	10	13,181	0.08%
2021/08/23	10	43.73	0	0.00	43.60	10	13,450	0.07%
2021/08/20	8	43.05	5	43.20	43.00	3	13,560	0.02%
2021/08/19	17	43.67	4	43.63	43.35	13	13,576	0.10%
2021/08/18	12	43.88	15	43.59	44.10	-3	13,481	-0.02%
2021/08/17	6	44.03	0	0.00	43.75	6	13,358	0.05%
2021/08/16	4.1	44.60	2	44.55	44.60	2.1	13,185	0.02%
2021/08/13	29	45.60	0	0.00	45.60	29	13,220	0.22%
2021/08/12	1	45.65	0	0.00	45.75	1	13,236	0.01%
2021/08/11	2	45.35	2	45.55	45.60	0	13,278	0.00%
2021/08/10	13	45.53	2	45.60	45.55	11	13,322	0.08%
2021/08/09	17.4	45.49	0	0.00	45.85	17.4	13,401	0.13%
2021/08/06	3	46.37	2.8	46.18	46.05	0.2	13,317	0.00%
2021/08/05	60.3	46.37	4	46.49	46.35	56.3	13,269	0.42%
2021/08/04	16	51.94	1	51.90	51.90	15	12,479	0.12%
2021/08/03	17	51.94	0	0.00	52.10	17	12,408	0.14%
2021/08/02	16	51.71	7	51.69	51.80	9	12,169	0.07%
2021/07/30	7	51.87	0	0.00	51.80	7	11,948	0.06%
2021/07/29	4	52.10	0	0.00	52.40	4	11,920	0.03%
2021/07/28	15	52.02	52	53.18	52.10	-37	11,887	-0.31%
2021/07/27	1	52.90	1	53.00	53.00	0	11,895	0.00%
2021/07/26	8	53.29	2	53.50	53.10	6	11,977	0.05%
2021/07/22	20	52.10	0	0.00	52.20	20	12,113	0.17%
2021/07/21	1	51.90	0	0.00	52.50	1	12,201	0.01%
2021/07/19	2.5	52.30	2	52.00	52.50	0.5	12,521	0.00%
2021/07/15	3	51.87	1	51.90	51.90	2	13,526	0.01%
2021/07/14	1	52.20	15	52.40	52.50	-14	13,811	-0.10%
2021/07/13	3	52.63	0	0.00	52.60	3	13,914	0.02%
2021/07/12	0	0.00	3	52.77	52.70	-3	13,897	-0.02%
2021/07/09	15	52.83	4	52.70	52.80	11	14,021	0.08%
2021/07/08	2	52.90	6	52.85	53.00	-4	13,910	-0.03%
2021/07/07	1	51.60	7	51.59	51.70	-6	13,787	-0.04%
2021/07/06	2	50.85	0	0.00	51.00	2	13,683	0.01%
2021/07/05	1	51.00	6	51.00	51.00	-5	13,593	-0.04%
2021/07/02	8	50.51	0	0.00	50.50	8	13,581	0.06%
2021/07/01	0	0.00	2	50.65	50.60	-2	13,569	-0.01%
2021/06/30	1	50.90	1	50.90	50.70	0	13,613	0.00%
2021/06/29	2	50.60	1	50.70	50.70	1	13,670	0.01%
2021/06/28	3	50.93	3	50.93	50.90	0	13,734	0.00%
2021/06/25	10	50.62	19.7	50.44	50.60	-9.7	13,714	-0.07%
2021/06/24	17	50.47	0	0.00	50.30	17	13,678	0.12%
2021/06/23	19	50.67	6	50.75	50.50	13	13,718	0.09%
2021/06/22	2	50.40	1	51.40	50.80	1	13,538	0.01%
2021/06/21	25	49.99	0	0.00	50.00	25	13,225	0.19%
2021/06/18	8	50.61	2	50.30	50.40	6	13,154	0.05%
2021/06/15	1	50.50	0	0.00	50.70	1	13,161	0.01%
2021/06/11	2	50.65	3	50.60	50.70	-1	13,164	-0.01%
2021/06/10	0	0.00	5	50.50	50.60	-5	13,104	-0.04%
2021/06/09	0	0.00	2	50.75	50.60	-2	13,056	-0.02%
2021/06/08	14	50.87	6	50.85	50.90	8	12,995	0.06%
2021/06/07	0	0.00	6	51.37	51.10	-6	12,983	-0.05%
2021/06/04	0	0.00	1	51.50	51.40	-1	12,861	-0.01%
2021/06/02	0	0.00	3	51.37	51.90	-3	12,694	-0.02%
2021/06/01	2	51.55	3	51.50	51.60	-1	12,507	-0.01%
2021/05/31	4	51.45	6	51.05	51.90	-2	12,498	-0.02%
2021/05/28	0	0.00	5	50.10	50.40	-5	12,277	-0.04%
2021/05/27	0	0.00	4	50.30	50.20	-4	12,195	-0.03%
2021/05/25	6	50.40	0	0.00	50.30	6	12,201	0.05%
2021/05/24	2	50.15	4	50.60	50.30	-2	12,192	-0.02%
2021/05/21	1	50.80	0	0.00	50.60	1	12,257	0.01%
2021/05/20	1	49.60	6	49.97	50.10	-5	12,231	-0.04%
2021/05/19	1	49.10	2	49.70	49.85	-1	12,225	-0.01%
2021/05/18	4	49.14	0	0.00	49.95	4	12,155	0.03%
2021/05/17	2	47.60	0	0.00	48.45	2	12,062	0.02%
2021/05/14	0	49.05	2	49.35	49.00	-2	11,864	-0.02%
2021/05/13	17	48.43	1.1	48.03	47.95	16	11,669	0.14%
2021/05/12	4	48.74	13	49.68	48.55	-9	11,431	-0.08%
2021/05/11	2	50.25	4	50.70	50.10	-2	10,915	-0.02%
2021/05/10	0	0.00	15	50.81	50.90	-15	10,572	-0.14%
2021/05/07	11	50.05	3	50.20	50.30	8	10,486	0.08%
2021/05/06	2	50.20	1.1	50.00	50.40	1	10,473	0.01%
2021/05/05	3	48.42	0	0.00	49.30	3	10,288	0.03%
2021/05/04	5	49.05	1	48.55	48.55	4	10,187	0.04%
2021/05/03	12	49.85	14	49.61	49.60	-2	9,910	-0.02%
2021/04/29	6	50.04	2	50.10	49.95	4	9,850	0.04%
2021/04/28	1	50.00	3	50.20	50.20	-2	9,744	-0.02%
2021/04/27	9	50.31	0	0.00	50.30	9	9,655	0.09%
2021/04/26	6	50.36	6	50.80	50.80	0	9,515	0.00%
2021/04/23	25	50.30	24	50.11	50.20	1	9,403	0.01%
2021/04/22	12	53.17	8	53.09	51.60	4	9,290	0.04%
2021/04/21	13	51.42	8	52.39	52.20	5	8,729	0.06%
2021/04/20	23	50.53	14	50.84	50.70	9	8,278	0.11%
2021/04/19	8	49.51	11	49.70	50.00	-3	7,927	-0.04%
2021/04/16	18	48.53	1	48.70	48.95	17	7,718	0.22%
2021/04/15	8	48.10	13.1	48.95	48.30	-5.1	7,601	-0.07%
2021/04/14	2	47.70	4	47.53	47.40	-2	7,401	-0.03%
2021/04/13	4	47.61	7	47.49	47.35	-3	7,295	-0.04%
2021/04/12	11	46.75	0	0.00	46.80	11	7,099	0.15%
2021/04/09	2	46.70	3	46.75	46.70	-1	6,989	-0.01%
2021/04/08	2	46.85	2	46.83	46.90	0	6,896	0.00%
2021/04/07	7	46.91	2	47.00	47.00	5	6,870	0.07%
2021/04/06	2	47.00	12	47.16	47.10	-10	6,824	-0.15%
2021/04/01	13	47.43	23	47.15	47.10	-10	6,725	-0.15%
2021/03/31	14	47.17	2	47.40	47.80	12	6,566	0.18%
2021/03/30	5	46.80	5	46.82	46.80	0	6,465	0.00%
2021/03/29	2	46.65	1	46.65	46.80	1	6,422	0.02%
2021/03/26	1	46.35	16	46.30	46.50	-15	6,376	-0.24%
2021/03/25	0.1	45.80	3	45.90	46.00	-2.9	6,283	-0.05%
2021/03/23	2	45.93	1	45.75	45.95	1	6,426	0.02%
2021/03/22	5	45.50	3	45.72	45.80	2	6,406	0.03%
2021/03/19	2	44.10	1	44.15	44.40	1	6,194	0.02%
2021/03/18	0	0.00	4	44.76	44.35	-4	6,098	-0.07%
2021/03/17	0	0.00	6	44.04	44.00	-6	6,039	-0.10%
2021/03/11	1	43.90	2	44.03	43.90	-1	6,049	-0.02%
2021/03/10	0	0.00	8	43.89	43.75	-8	6,056	-0.13%
2021/03/09	4	43.73	13	43.73	43.90	-9	6,065	-0.15%
2021/03/08	0	0.00	2	43.35	43.45	-2	6,040	-0.03%
2021/03/05	1	42.90	2	43.05	43.15	-1	5,986	-0.02%
2021/03/04	12	43.03	2	43.10	43.20	10	6,171	0.16%
2021/03/02	0	0.00	1	43.10	42.50	-1	6,027	-0.02%
2021/02/25	0	0.00	0.4	43.30	43.30	-0.4	5,802	-0.01%
2021/02/23	7	42.76	6	42.95	43.00	1	5,737	0.02%
2021/02/22	6	41.94	4	42.74	42.75	2	5,668	0.04%
2021/02/19	5	40.95	0	0.00	41.80	5	5,502	0.09%
2021/02/18	70	41.30	0	0.00	41.25	70	5,475	1.28%
2021/02/17	1	40.90	0	0.00	41.15	1	5,481	0.02%
2021/02/05	1	40.75	5	41.00	40.90	-4	5,433	-0.07%
2021/02/03	1.1	40.94	28	40.91	41.05	-26.9	5,632	-0.48%
2021/02/02	0	0.00	6	40.80	40.80	-6	5,672	-0.11%
2021/02/01	3	40.40	0	0.00	40.45	3	5,633	0.05%
2021/01/29	101	40.22	0	0.00	40.00	101	5,625	1.80%	大買/鉅額交易
2021/01/28	8	40.25	0	0.00	40.35	8	5,566	0.14%
2021/01/27	2	40.60	0	0.00	40.50	2	5,512	0.04%
2021/01/26	2	40.70	0	0.00	40.55	2	5,524	0.04%
2021/01/25	1	40.65	2.7	40.81	40.85	-1.7	5,507	-0.03%
2021/01/22	1	40.70	1	40.60	40.75	0	5,522	0.00%
2021/01/21	10	41.23	0	0.00	41.05	10	5,465	0.18%
2021/01/20	3.1	41.40	0	0.00	41.45	3.1	5,505	0.06%
2021/01/19	6	42.01	0	0.00	42.15	6	5,389	0.11%
2021/01/15	7	42.04	12	42.21	41.80	-5	5,318	-0.09%
2021/01/14	2	42.55	0	0.00	42.55	2	5,250	0.04%
2021/01/13	0	0.00	5	42.90	42.90	-5	5,218	-0.10%
2021/01/12	1	43.05	1	42.95	42.90	0	5,230	0.00%
2021/01/11	1	43.10	0	0.00	43.25	1	5,241	0.02%
2021/01/08	1	43.20	0	0.00	43.45	1	5,264	0.02%
2021/01/06	0	0.00	4	43.00	43.15	-4	5,240	-0.08%
2021/01/05	1	42.95	0	0.00	43.00	1	5,213	0.02%
2021/01/04	0	0.00	2.3	43.11	43.00	-2.3	5,242	-0.04%
2020/12/31	0	0.00	5	43.35	43.20	-5	5,242	-0.10%
2020/12/30	0	0.00	1	43.00	43.15	-1	5,264	-0.02%
2020/12/29	0.2	43.10	1	43.05	43.20	-0.8	5,246	-0.02%
2020/12/28	1	43.00	0	0.00	43.05	1	5,247	0.02%
2020/12/25	1	42.55	0	0.00	42.70	1	5,243	0.02%
2020/12/24	5	42.35	0	0.00	42.30	5	5,243	0.10%
2020/12/23	1	42.30	0	0.00	42.25	1	5,206	0.02%
2020/12/22	6	42.83	0	0.00	42.70	6	5,163	0.12%
2020/12/21	1	42.95	0.5	43.00	43.05	0.5	5,223	0.01%
2020/12/17	2	42.78	0	0.00	42.80	2	5,127	0.04%
2020/12/16	0	0.00	1	43.20	43.85	-1	5,058	-0.02%
2020/12/15	1	42.85	1	42.85	42.95	0	5,081	0.00%
2020/12/11	6	43.30	0	0.00	43.10	6	5,063	0.12%
2020/12/10	3	43.73	0	0.00	43.65	3	5,056	0.06%
2020/12/09	2	44.00	0	0.00	43.90	2	5,078	0.04%
2020/12/08	0	0.00	10	44.02	44.00	-10	5,048	-0.20%
2020/12/07	1	43.95	0	0.00	44.15	1	5,056	0.02%
2020/12/04	5	43.95	0	0.00	43.95	5	5,006	0.10%
2020/12/03	1	43.50	0	0.00	43.60	1	4,959	0.02%
2020/11/27	1	43.90	0	0.00	44.10	1	4,964	0.02%
2020/11/25	0	0.00	0.1	43.75	43.70	-0.1	5,101	0.00%
2020/11/23	1	44.45	0	0.00	44.15	1	5,153	0.02%
2020/11/18	2	44.50	13	44.54	44.50	-11	5,247	-0.21%
2020/11/17	3	44.05	9	44.22	44.40	-6	5,292	-0.11%
2020/11/16	0	0.00	4	44.05	43.95	-4	5,341	-0.07%
2020/11/13	0	0.00	3	43.55	43.70	-3	5,425	-0.06%
2020/11/12	0	0.00	2	43.75	43.70	-2	5,598	-0.04%
2020/11/11	1	43.45	5	43.08	43.65	-4	5,728	-0.07%
2020/11/06	1	41.80	0.4	41.85	41.85	0.6	5,732	0.01%
2020/11/04	0	0.00	1	41.90	42.20	-1	5,803	-0.02%
2020/10/28	0	0.00	2	42.00	41.90	-2	6,086	-0.03%
2020/10/27	0	0.00	1.2	41.29	41.25	-1.2	6,134	-0.02%
2020/10/23	3	41.15	0	0.00	41.10	3	6,434	0.05%
2020/10/22	0	0.00	1	41.50	41.45	-1	6,588	-0.02%
2020/10/15	0	0.00	5	40.50	40.40	-5	7,855	-0.06%
2020/10/14	2	40.38	0	0.00	40.30	2	8,023	0.02%
2020/10/08	4	41.18	0	0.00	41.10	4	8,409	0.05%
2020/10/07	5	41.30	0	0.00	41.20	5	8,492	0.06%
2020/10/06	1	41.10	2	41.80	41.80	-1	8,616	-0.01%
2020/10/05	4	41.35	3	41.40	41.15	1	8,728	0.01%
2020/09/29	0	0.00	3	41.20	41.35	-3	9,023	-0.03%
2020/09/25	0	0.00	2	40.90	40.80	-2	9,246	-0.02%
2020/09/24	5	40.25	1.5	40.23	40.20	3.6	9,298	0.04%
2020/09/23	1	41.30	1	41.15	41.30	0	9,321	0.00%
2020/09/18	3	42.30	0	0.00	42.70	3	9,570	0.03%
2020/09/17	3	42.53	0	0.00	42.40	3	9,619	0.03%
2020/09/15	0	0.00	0.4	42.70	42.70	-0.4	9,731	0.00%
2020/09/11	0.1	42.20	0	0.00	42.20	0.1	10,016	0.00%
2020/09/10	1	42.55	0	0.00	42.60	1	10,141	0.01%
2020/09/09	1	42.55	13	42.41	42.60	-12	10,222	-0.12%
2020/09/08	1	42.40	2	42.50	42.35	-1	10,239	-0.01%
2020/09/07	4	42.05	0	0.00	42.30	4	10,295	0.04%
2020/09/04	0	0.00	4.4	41.63	41.70	-4.4	10,346	-0.04%
2020/09/03	4	42.00	3	42.20	41.75	1	10,357	0.01%
2020/09/02	10	41.69	0.2	41.90	41.60	9.8	10,356	0.09%
2020/09/01	0	0.00	10	42.10	42.00	-10	10,269	-0.10%
2020/08/31	4	42.55	1	42.90	42.50	3	10,251	0.03%
2020/08/27	1	42.80	0	0.00	42.65	1	10,311	0.01%
2020/08/26	0	0.00	6	42.90	42.85	-6	10,358	-0.06%
2020/08/24	1	43.45	10	43.40	43.30	-9	10,380	-0.09%
2020/08/21	0	0.00	5	43.24	43.40	-5	10,375	-0.05%
2020/08/20	26	42.91	2	42.90	42.25	24	10,332	0.23%
2020/08/19	0	0.00	5	43.30	43.15	-5	10,235	-0.05%
2020/08/18	0	0.00	31	43.22	43.30	-31	10,122	-0.31%
2020/08/17	4	42.60	12.5	42.18	42.50	-8.5	9,938	-0.09%
2020/08/14	0	0.00	3	41.47	41.50	-3	9,800	-0.03%
2020/08/11	5	40.95	0	0.00	40.95	5	9,856	0.05%
2020/08/10	1	41.00	0	0.00	41.20	1	9,901	0.01%
2020/08/07	6	41.05	1	41.10	41.05	5	9,923	0.05%
2020/08/06	25	41.05	0	0.00	41.05	25	9,862	0.25%
2020/08/05	1	40.80	3	40.93	40.85	-2	9,848	-0.02%
2020/08/04	13	40.63	1	40.60	40.45	12	9,789	0.12%
2020/08/03	0	0.00	8	40.04	40.00	-8	9,814	-0.08%
2020/07/31	7	39.91	0	0.00	39.95	7	9,749	0.07%
2020/07/30	9	39.94	0	0.00	40.00	9	9,681	0.09%
2020/07/29	6	39.72	0	0.00	39.65	6	9,649	0.06%
2020/07/28	14	40.18	8	40.30	39.80	6	9,557	0.06%
2020/07/27	2	40.75	2	41.20	40.70	0	9,504	0.00%
2020/07/24	11	41.94	0	0.00	41.85	11	9,416	0.12%
2020/07/23	56	41.99	0	0.00	41.90	56	9,392	0.60%
2020/07/22	19	46.13	2	46.05	46.30	17	8,867	0.19%
2020/07/21	15	46.38	21	46.30	46.45	-6	8,589	-0.07%
2020/07/17	9	45.56	1	45.35	45.30	8	8,183	0.10%
2020/07/16	13	45.73	0	0.00	45.40	13	8,127	0.16%
2020/07/13	0.5	46.15	4	46.46	46.40	-3.5	7,835	-0.05%
2020/07/10	4	46.40	1	46.25	46.30	3	7,797	0.04%
2020/07/09	0	0.00	9.6	46.33	46.05	-9.6	7,768	-0.12%
2020/07/07	2	45.80	6	45.82	45.75	-4	7,485	-0.05%
2020/07/06	0	0.00	2	45.33	45.60	-2	7,467	-0.03%
2020/07/03	3	44.90	11	44.95	45.00	-8	7,630	-0.10%
2020/07/01	1	44.40	3	44.40	44.10	-2	7,680	-0.03%
2020/06/30	4	43.91	4	43.98	43.60	0	7,687	0.00%
2020/06/29	2	43.35	1	43.30	43.25	1	7,673	0.01%
2020/06/24	1	43.45	1	43.85	43.45	0	7,611	0.00%
2020/06/22	1	43.45	0	0.00	43.20	1	7,638	0.01%
2020/06/19	2	43.00	2	43.95	43.45	0	7,656	0.00%
2020/06/17	1	43.35	0	0.00	43.40	1	7,581	0.01%
2020/06/16	6	43.63	1	43.90	43.90	5	7,626	0.07%
2020/06/15	1	44.00	0	0.00	43.60	1	7,802	0.01%
2020/06/12	1	43.75	0	0.00	44.05	1	7,882	0.01%
2020/06/11	12	44.29	0	0.00	44.15	12	8,061	0.15%
2020/06/10	10.2	44.80	0	0.00	44.80	10.2	8,170	0.12%
2020/06/09	0	0.00	1	44.90	44.85	-1	8,391	-0.01%
2020/06/08	0	0.00	2	45.20	45.15	-2	8,503	-0.02%
2020/06/05	0.2	44.90	11	45.14	45.20	-10.8	8,609	-0.13%
2020/06/04	13.2	44.87	1	45.20	44.70	12.2	8,734	0.14%
2020/06/03	0	0.00	5	44.80	45.20	-5	8,776	-0.06%
2020/05/29	0	0.00	0.1	43.50	43.55	-0.1	8,764	0.00%
2020/05/28	5	43.80	0	0.00	43.25	5	8,961	0.06%
2020/05/26	0.2	43.95	2	44.35	44.20	-1.8	9,195	-0.02%
2020/05/22	0.1	43.70	0	0.00	43.90	0.1	9,573	0.00%
2020/05/19	0	0.00	2	43.95	44.05	-2	9,682	-0.02%
2020/05/18	6	42.84	6	43.58	43.60	0	9,637	0.00%
2020/05/15	0	0.00	1	44.05	43.95	-1	9,604	-0.01%
2020/05/14	0	0.00	2	43.85	43.80	-2	9,578	-0.02%
2020/05/13	1	43.90	3	43.87	43.95	-2	9,613	-0.02%
2020/05/12	6	44.13	1	44.50	44.20	5	9,677	0.05%
2020/05/08	4	43.95	2	43.90	44.00	2	9,653	0.02%
2020/05/07	0.2	43.60	0	0.00	43.60	0.2	9,620	0.00%
2020/05/06	1.2	43.67	0	0.00	43.45	1.2	9,674	0.01%
2020/05/05	0	0.00	4	43.54	43.80	-4	9,701	-0.04%
2020/05/04	12	43.08	0	0.00	43.05	12	9,786	0.12%
2020/04/30	0	0.00	2.9	44.00	43.90	-2.9	9,867	-0.03%
2020/04/29	0	0.00	3.2	42.78	42.95	-3.2	9,944	-0.03%
2020/04/28	3	42.10	3	41.90	42.05	0	10,132	0.00%
2020/04/27	3	42.20	1	42.40	42.25	2	10,494	0.02%
2020/04/24	0	0.00	2	41.80	41.70	-2	10,487	-0.02%
2020/04/23	1	41.55	3	42.07	41.60	-2	10,479	-0.02%
2020/04/22	1	41.60	0	0.00	41.55	1	10,401	0.01%
2020/04/21	1	42.20	0	0.00	42.25	1	10,405	0.01%
2020/04/17	0	0.00	1	43.40	43.50	-1	10,436	-0.01%
2020/04/15	1	43.10	2	43.18	43.35	-1	10,336	-0.01%
2020/04/13	1	41.60	1	41.95	41.90	0	10,296	0.00%
2020/04/10	2	41.85	6	42.06	42.15	-4	10,379	-0.04%
2020/04/09	2	41.58	2	41.93	42.00	0	10,474	0.00%
2020/04/08	4	41.33	5	41.99	42.00	-1	10,466	-0.01%
2020/04/06	0	0.00	2	38.95	39.05	-2	10,324	-0.02%
2020/04/01	10	38.84	0	0.00	38.60	10	10,306	0.10%
2020/03/31	0.1	39.40	0	0.00	39.40	0.1	10,241	0.00%
2020/03/30	0	0.00	3	38.62	39.10	-3	10,235	-0.03%
2020/03/27	7	38.96	1	38.80	38.70	6	10,350	0.06%
2020/03/25	1	39.90	1	39.70	39.20	0	10,617	0.00%
2020/03/20	1	39.10	3	38.60	39.20	-2	10,520	-0.02%
2020/03/17	8	38.59	8	38.70	38.25	0	10,372	0.00%
2020/03/16	2	40.03	0	0.00	39.80	2	10,261	0.02%
2020/03/13	2	39.50	0.5	41.00	41.00	1.5	10,129	0.01%
2020/03/12	1	41.75	0	0.00	41.40	1	9,965	0.01%
2020/03/11	2.4	42.21	2	42.88	42.55	0.4	9,859	0.00%
2020/03/10	3.1	42.43	5	42.82	42.00	-1.9	9,779	-0.02%
2020/03/06	0	0.00	5	43.65	43.65	-5	9,687	-0.05%
2020/03/05	1	43.50	5	43.60	43.55	-4	9,738	-0.04%
2020/03/04	2	43.45	2	43.35	43.40	0	9,816	0.00%
2020/03/03	9	43.60	3	44.10	43.10	6	9,770	0.06%
2020/03/02	4	43.75	4	44.30	43.90	0	9,544	0.00%
2020/02/27	1	44.60	0	0.00	44.35	1	9,596	0.01%
2020/02/26	1	43.95	5	44.65	44.30	-4	9,576	-0.04%
2020/02/25	6	44.93	0	0.00	44.85	6	9,458	0.06%
2020/02/21	0	0.00	3	45.65	46.25	-3	9,573	-0.03%
2020/02/20	11	46.23	0	0.00	46.15	11	9,598	0.11%
2020/02/19	0	0.00	2	47.40	47.20	-2	9,635	-0.02%
2020/02/14	0	0.00	1	46.75	46.95	-1	9,959	-0.01%
2020/02/13	0	0.00	9	46.31	46.45	-9	9,912	-0.09%
2020/02/12	1	45.95	0	0.00	46.10	1	9,876	0.01%
2020/02/06	0	0.00	3	45.85	45.95	-3	9,857	-0.03%
2020/02/05	1	45.10	2	45.50	45.10	-1	9,833	-0.01%
2020/02/04	0	0.00	0	45.55	45.50	0	9,720	0.00%
2020/02/03	3	43.93	0	0.00	45.00	3	9,719	0.03%
2020/01/31	18.1	45.77	1.7	45.57	45.15	16.4	9,652	0.17%
2020/01/30	4	46.08	1	46.15	44.90	3	9,480	0.03%
2020/01/20	1	48.75	1	48.75	48.70	0	9,068	0.00%
2020/01/17	0	0.00	2	48.88	48.85	-2	9,088	-0.02%
2020/01/16	0	0.00	1	48.30	48.50	-1	9,115	-0.01%
2020/01/15	4	48.51	0	0.00	48.50	4	9,122	0.04%
2020/01/14	0	0.00	34	48.85	49.00	-34	9,127	-0.37%
2020/01/13	4	48.90	107	48.75	48.95	-103	9,156	-1.12%	大賣/鉅額交易
2020/01/10	1	48.55	1	48.65	48.60	0	9,255	0.00%
2020/01/09	0	0.00	3	48.85	48.95	-3	9,330	-0.03%
2020/01/08	1	48.45	0	0.00	48.55	1	9,340	0.01%
2020/01/07	0	0.00	1	47.85	48.35	-1	9,292	-0.01%
2020/01/06	6	48.16	4	48.05	48.30	2	9,220	0.02%
2020/01/03	3	48.32	5	48.52	48.80	-2	9,166	-0.02%
2020/01/02	4	48.40	8	48.74	48.90	-4	9,097	-0.04%
2019/12/31	6	48.09	1	48.20	47.95	5	8,981	0.06%
2019/12/30	7	48.23	6	48.29	48.15	1	8,980	0.01%
2019/12/26	0	0.00	6	47.23	47.30	-6	8,806	-0.07%
2019/12/25	6	47.43	2	48.00	47.25	4	8,788	0.05%
2019/12/24	3	48.00	4	48.06	47.60	-1	8,717	-0.01%
2019/12/23	0	0.00	2	48.15	48.15	-2	8,555	-0.02%
2019/12/20	2	48.00	2	47.95	47.80	0	8,446	0.00%
2019/12/19	0	0.00	5	47.92	47.70	-5	8,222	-0.06%
2019/12/18	1	47.95	11	47.78	47.95	-10	8,241	-0.12%
2019/12/16	4	47.45	3	47.53	47.15	1	8,209	0.01%
2019/12/13	4	47.49	2	47.55	47.40	2	8,195	0.02%
2019/12/12	1	46.70	2	46.60	47.45	-1	8,048	-0.01%
2019/12/11	1	46.40	1	46.75	46.80	0	7,924	0.00%
2019/12/10	1	46.30	0	0.00	46.30	1	7,826	0.01%
2019/12/09	4	46.25	4	46.36	46.35	0	7,881	0.00%
2019/12/03	0	0.00	6	46.18	46.00	-6	7,806	-0.08%
2019/12/02	4	45.40	5	45.10	45.10	-1	7,715	-0.01%
2019/11/29	0	0.00	1	45.75	45.45	-1	7,722	-0.01%
2019/11/28	5	46.15	0	0.00	46.25	5	7,714	0.06%
2019/11/26	0	0.00	0.7	45.80	46.10	-0.7	7,779	-0.01%
2019/11/25	2	46.05	7	46.08	46.15	-5	7,539	-0.07%
2019/11/22	0	0.00	1	46.05	46.45	-1	7,549	-0.01%
2019/11/21	3	46.15	0	0.00	46.15	3	7,518	0.04%
2019/11/20	1	45.95	3	45.15	46.20	-2	7,419	-0.03%
2019/11/18	1	44.55	0	0.00	44.85	1	7,071	0.01%
2019/11/15	1	43.55	19	44.39	44.75	-18	6,977	-0.26%
2019/11/14	0	0.00	3	43.48	43.30	-3	6,850	-0.04%
2019/11/11	1	42.75	0	0.00	42.80	1	7,016	0.01%
2019/11/07	4	43.03	0.1	43.10	43.15	3.9	7,056	0.06%
2019/11/06	4	43.19	0	0.00	43.10	4	7,102	0.06%
2019/11/05	0	0.00	1	43.30	43.45	-1	7,078	-0.01%
2019/11/04	10	43.33	5	43.40	43.50	5	7,109	0.07%
2019/10/31	9	43.06	0	0.00	43.05	9	7,196	0.13%
2019/10/30	3	43.07	3	43.35	43.35	0	7,130	0.00%
2019/10/24	1	43.85	2	44.23	43.95	-1	7,173	-0.01%
2019/10/23	1	43.75	0	0.00	43.75	1	7,298	0.01%
2019/10/22	1	44.55	2	44.48	44.15	-1	7,586	-0.01%
2019/10/21	34	43.85	5.1	44.21	44.20	28.9	7,765	0.37%
2019/10/18	0	0.00	6	43.74	43.50	-6	7,825	-0.08%
2019/10/17	97	43.32	2.1	43.21	43.40	94.9	7,793	1.22%
2019/10/16	32	42.77	0	0.00	42.75	32	7,753	0.41%
2019/10/15	1	42.75	1	43.00	43.00	0	7,771	0.00%
2019/10/14	0	0.00	1	42.80	42.90	-1	7,831	-0.01%
2019/10/09	0	0.00	1	42.30	42.30	-1	7,918	-0.01%
2019/10/08	1	42.70	1	42.80	42.85	0	8,176	0.00%
2019/10/07	0	0.00	11	42.21	42.40	-11	8,461	-0.13%
2019/10/04	1	41.90	1	42.15	42.05	0	8,578	0.00%
2019/10/03	2	42.35	2	42.58	42.35	0	8,621	0.00%
2019/10/01	12	43.08	0	0.00	43.25	12	8,644	0.14%
2019/09/26	1	43.25	5	43.25	43.45	-4	8,722	-0.05%
2019/09/25	10	43.28	2	43.10	43.25	8	8,789	0.09%
2019/09/24	1	43.15	10	43.05	43.30	-9	8,733	-0.10%
2019/09/23	529	43.52	0.2	43.40	43.15	528.8	8,802	6.01%	大買/鉅額交易
2019/09/20	2	43.73	2	43.85	43.65	0	8,875	0.00%
2019/09/19	9	43.64	1	43.85	43.60	8	8,840	0.09%
2019/09/18	11	44.05	3	44.07	44.00	8	8,805	0.09%
2019/09/17	1	44.00	1	43.90	44.00	0	8,786	0.00%
2019/09/16	1	44.25	2	44.40	44.25	-1	8,897	-0.01%
2019/09/12	2	44.10	1	44.15	43.80	1	8,903	0.01%
2019/09/11	4	43.58	4	44.06	43.65	0	8,937	0.00%
2019/09/10	6	44.16	1	44.75	43.85	5	8,897	0.06%
2019/09/09	0	0.00	2	44.30	44.50	-2	8,836	-0.02%
2019/09/06	1	43.85	1	44.05	43.85	0	8,824	0.00%
2019/09/05	2	44.10	1	44.45	44.05	1	8,838	0.01%
2019/09/04	0	0.00	5	44.10	44.05	-5	8,861	-0.06%
2019/09/03	3	44.30	1	44.30	44.30	2	8,927	0.02%
2019/09/02	2	43.45	0	43.65	43.65	2	8,847	0.02%
2019/08/30	0	0.00	2	42.85	43.00	-2	8,811	-0.02%
2019/08/27	6	42.15	0	0.00	41.75	6	8,907	0.07%
2019/08/26	0	0.00	2	42.40	42.25	-2	8,891	-0.02%
2019/08/23	1	42.10	0	0.00	42.50	1	9,011	0.01%
2019/08/20	2	42.30	1	42.50	42.50	1	9,198	0.01%
2019/08/19	4	42.76	0	0.00	42.60	4	9,228	0.04%
2019/08/16	0	0.00	16	42.53	42.70	-16	9,224	-0.17%
2019/08/15	5	41.96	10	42.23	41.80	-5	9,144	-0.05%
2019/08/06	1	40.45	10	40.35	40.65	-9	9,668	-0.09%
2019/08/05	1	41.25	0	0.00	41.20	1	9,598	0.01%
2019/08/01	5	41.40	0	0.00	41.40	5	9,485	0.05%
2019/07/31	3	42.20	0	0.00	41.80	3	9,412	0.03%
2019/07/30	1	42.25	0	0.00	42.10	1	9,369	0.01%
2019/07/29	0	0.00	1	42.05	42.15	-1	9,330	-0.01%
2019/07/26	3	42.12	0	0.00	42.25	3	9,296	0.03%
2019/07/25	1	42.10	0	0.00	42.10	1	9,293	0.01%
2019/07/24	2	43.00	0	0.00	42.90	2	9,150	0.02%
2019/07/23	1	46.70	0	0.00	46.80	1	8,840	0.01%
2019/07/22	4	46.49	3.5	46.65	46.35	0.5	8,623	0.01%
2019/07/18	0	0.00	15	46.10	46.40	-15	8,411	-0.18%
2019/07/17	15	46.80	0	0.00	46.55	15	8,465	0.18%
2019/07/16	1	46.20	0	0.00	46.40	1	8,514	0.01%
2019/07/15	0	0.00	1	45.75	46.05	-1	8,419	-0.01%
2019/07/12	1	45.60	0	0.00	46.10	1	8,407	0.01%
2019/07/11	5	47.39	0	0.00	47.15	5	8,162	0.06%
2019/07/10	0	0.00	6	48.50	48.50	-6	7,895	-0.08%
2019/07/09	5	48.00	0	0.00	48.05	5	7,845	0.06%
2019/07/04	1.1	47.45	0	0.00	47.60	1.1	7,931	0.01%
2019/07/03	0.1	47.90	0	0.00	48.00	0.1	7,935	0.00%
2019/07/02	0.2	48.40	0	0.00	48.60	0.2	7,954	0.00%
2019/07/01	1.2	47.61	0	0.00	47.70	1.2	7,920	0.02%
2019/06/28	0.2	47.55	2	47.65	47.55	-1.8	8,046	-0.02%
2019/06/27	0	0.00	2	48.40	48.90	-2	8,111	-0.02%
2019/06/26	0.1	47.15	0	0.00	47.35	0.1	8,063	0.00%
2019/06/25	1	47.10	1	47.00	47.30	0	8,220	0.00%
2019/06/24	3.1	47.20	1	47.00	47.45	2.1	8,370	0.02%
2019/06/21	1	47.00	6	47.30	46.65	-5	8,483	-0.06%
2019/06/20	2	47.50	4	47.56	47.65	-2	8,506	-0.02%
2019/06/19	0	0.00	6	46.97	47.40	-6	8,616	-0.07%
2019/06/11	0	0.00	4	46.40	46.75	-4	9,272	-0.04%
2019/05/31	0	0.00	1	45.10	45.10	-1	9,022	-0.01%
2019/05/24	0	0.00	0.3	43.70	43.75	-0.3	8,963	0.00%
2019/05/23	0	0.00	3	44.18	43.90	-3	8,963	-0.03%
2019/05/22	1	43.95	0	0.00	43.90	1	9,000	0.01%
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	1	43.60	15.2	43.47	43.75	-14.2	8,910	-0.16%
2019/05/16	0	0.00	3	42.50	42.65	-3	8,716	-0.03%
2019/05/15	1	40.80	0	0.00	40.90	1	8,488	0.01%
2019/05/14	3	40.77	1	40.80	41.00	2	8,615	0.02%
2019/05/13	6	41.73	7	41.42	41.40	-1	8,612	-0.01%
2019/05/10	1	41.65	1	41.95	41.70	0	8,754	0.00%
2019/05/09	0	0.00	2	41.90	41.85	-2	8,817	-0.02%
2019/05/08	0	0.00	1	41.85	42.05	-1	8,908	-0.01%
2019/05/03	0	0.00	4	42.10	42.35	-4	9,044	-0.04%
2019/04/26	0	0.00	5	40.60	41.10	-5	9,178	-0.05%
2019/04/22	1	40.60	0	0.00	40.60	1	9,219	0.01%
2019/04/18	1	41.60	0	0.00	41.15	1	9,356	0.01%
2019/04/16	0	0.00	40	41.65	41.75	-40	9,363	-0.43%
2019/04/15	5	41.69	57.7	41.70	41.65	-52.7	9,403	-0.56%
2019/04/02	1	41.25	2	40.90	41.25	-1	8,939	-0.01%
2019/04/01	1	40.35	2	40.35	40.50	-1	8,800	-0.01%
2019/03/29	3	39.88	7	39.95	40.10	-4	8,582	-0.05%
2019/03/28	2	39.85	1	39.70	39.85	1	8,537	0.01%
2019/03/27	6	39.28	0	0.00	39.40	6	8,400	0.07%
2019/03/25	12	39.43	1	39.05	40.00	11	8,302	0.13%
2019/03/22	5	39.35	1	39.95	39.50	4	8,312	0.05%
2019/03/21	2	39.08	13	38.96	39.50	-11	8,244	-0.13%
2019/03/19	0	0.00	2	37.80	38.00	-2	8,033	-0.02%
2019/03/18	9	37.77	1	37.65	37.65	8	7,933	0.10%
2019/03/15	1	38.65	1	38.80	39.00	0	7,615	0.00%
2019/03/14	1	38.70	0	0.00	38.90	1	7,436	0.01%
2019/03/13	1	38.90	2	38.75	38.90	-1	7,467	-0.01%
2019/03/12	1	37.85	5	38.30	38.35	-4	7,498	-0.05%
2019/03/11	5	37.60	2	37.88	37.95	3	7,762	0.04%
2019/03/08	1	37.95	1	37.80	38.00	0	7,914	0.00%
2019/03/07	1	38.15	1	38.10	38.15	0	8,112	0.00%
2019/03/06	0	0.00	2	38.25	38.40	-2	8,188	-0.02%
2019/03/05	1	38.25	0	0.00	38.20	1	8,215	0.01%
2019/03/04	2	38.20	2	38.30	38.25	0	8,420	0.00%
2019/02/27	2	38.88	3	38.68	38.80	-1	8,368	-0.01%
2019/02/26	26	38.61	3	38.28	38.60	23	8,290	0.28%
2019/02/25	3	38.15	1	38.05	37.85	2	8,173	0.02%
2019/02/22	0	0.00	1.1	38.51	38.85	-1.1	8,063	-0.01%
2019/02/21	3	38.67	2.8	38.91	38.85	0.2	8,021	0.00%
2019/02/20	0	0.00	11	38.30	38.35	-11	7,926	-0.14%
2019/02/19	1	37.95	4	37.79	37.95	-3	7,842	-0.04%
2019/02/18	1	37.55	1	37.90	37.40	0	7,891	0.00%
2019/02/15	1	37.90	1	37.80	37.90	0	7,906	0.00%
2019/02/14	11	38.06	1	38.15	38.00	10	7,890	0.13%
2019/02/12	0	0.00	1	36.90	37.30	-1	7,742	-0.01%
2019/02/11	1	36.50	1.1	36.78	36.45	-0.1	7,717	0.00%
2019/01/30	0	0.00	11	36.55	36.45	-11	7,672	-0.14%
2019/01/29	1	36.00	1	35.35	36.00	0	7,644	0.00%
2019/01/28	1	36.20	3	36.20	36.20	-2	7,736	-0.03%
2019/01/25	2	35.95	0	0.00	36.20	2	7,800	0.03%
2019/01/24	1	35.95	1	35.90	36.00	0	7,945	0.00%
2019/01/23	0	0.00	1	35.65	36.00	-1	8,101	-0.01%
2019/01/22	1	35.80	0	0.00	35.80	1	8,201	0.01%
2019/01/21	1	35.75	2	36.05	36.15	-1	8,631	-0.01%
2019/01/18	1	35.70	1	35.60	36.15	0	8,858	0.00%
2019/01/16	1	35.20	1	35.20	35.50	0	9,121	0.00%
2019/01/15	0	0.00	1	35.00	35.05	-1	9,394	-0.01%
2019/01/14	2	35.35	1	35.45	35.05	1	9,407	0.01%
2019/01/11	31	35.90	1	36.10	36.00	30	9,493	0.32%
2019/01/10	1	35.60	2	35.50	35.60	-1	9,389	-0.01%
2019/01/09	0	0.00	1	35.10	35.25	-1	9,318	-0.01%
2019/01/08	2	34.73	1	34.60	34.65	1	9,275	0.01%
2019/01/07	1	34.45	2	34.45	34.85	-1	9,327	-0.01%
2019/01/04	1	33.85	1	33.75	33.85	0	9,340	0.00%
2019/01/03	2	34.00	2	33.95	33.90	0	9,553	0.00%
2019/01/02	1	33.85	1	34.35	33.80	0	9,679	0.00%
2018/12/28	1	34.20	1	34.10	33.95	0	9,772	0.00%
2018/12/26	1	33.50	1	34.00	33.40	0	9,966	0.00%
2018/12/25	1	33.85	1	33.85	33.80	0	10,006	0.00%
2018/12/24	2	34.60	1	34.55	34.50	1	10,153	0.01%
2018/12/22	0	0.00	1	34.45	34.45	-1	10,234	-0.01%
2018/12/21	2	34.35	1	34.25	34.40	1	10,593	0.01%
2018/12/20	2	34.28	5	34.28	34.30	-3	10,769	-0.03%
2018/12/19	3	34.75	2	34.70	34.70	1	10,973	0.01%
2018/12/18	2	34.48	2	34.50	34.40	0	11,188	0.00%
2018/12/17	3	34.55	1	34.80	34.80	2	11,458	0.02%
2018/12/14	1	33.65	2	33.63	34.00	-1	11,563	-0.01%
2018/12/13	1	33.30	0	0.00	33.50	1	11,738	0.01%
2018/12/10	0	0.00	1	33.05	33.00	-1	12,208	-0.01%
2018/12/06	0	0.00	1	33.45	33.15	-1	12,755	-0.01%
2018/12/05	0	0.00	10	33.65	33.80	-10	13,258	-0.08%
2018/12/04	10	33.60	0	0.00	33.85	10	13,328	0.08%
2018/12/03	1	34.00	2	34.50	34.50	-1	13,054	-0.01%
2018/11/29	30	32.75	0	0.00	32.65	30	12,808	0.23%
2018/11/28	0	0.00	3	32.65	33.05	-3	12,834	-0.02%
2018/11/27	5	31.92	0	0.00	32.30	5	12,886	0.04%
2018/11/23	1	32.60	0	0.00	32.55	1	13,101	0.01%
2018/11/22	0	0.00	3	32.75	32.60	-3	13,267	-0.02%
2018/11/20	0	0.00	2	33.45	33.25	-2	13,395	-0.01%
2018/11/19	5	33.50	5	33.85	33.65	0	13,400	0.00%
2018/11/16	0	0.00	4	33.70	33.95	-4	13,464	-0.03%
2018/11/15	4	33.35	0	0.00	33.40	4	13,415	0.03%
2018/11/14	0	0.00	2	33.50	33.50	-2	13,387	-0.01%
2018/11/13	0	0.00	3	33.55	33.70	-3	13,394	-0.02%
2018/11/12	0	0.00	4	33.65	33.70	-4	13,584	-0.03%
2018/11/09	5	32.90	0	0.00	33.05	5	13,652	0.04%
2018/11/07	0	0.00	1	33.20	33.70	-1	14,194	-0.01%
2018/11/05	7	32.39	1	32.40	32.45	6	14,236	0.04%
2018/11/02	2	33.85	0	0.00	34.10	2	14,161	0.01%
2018/11/01	1	33.15	0	0.00	33.30	1	14,199	0.01%
2018/10/31	0	0.00	4	32.40	32.75	-4	14,010	-0.03%
2018/10/30	1	31.35	1	31.40	31.70	0	13,873	0.00%
2018/10/29	3	30.78	0	0.00	30.75	3	13,814	0.02%
2018/10/26	5	32.31	1	32.30	32.10	4	13,497	0.03%
2018/10/25	0	0.00	9	33.42	33.50	-9	13,365	-0.07%
2018/10/24	6	33.33	0	0.00	33.55	6	13,288	0.05%
2018/10/23	7	34.59	0	0.00	34.00	7	13,176	0.05%
2018/10/22	1	36.20	1	36.05	36.35	0	12,958	0.00%
2018/10/19	4	36.24	0	0.00	36.25	4	13,203	0.03%
2018/10/18	3	37.15	0	0.00	37.40	3	13,155	0.02%
2018/10/17	5	38.00	0	0.00	37.55	5	13,315	0.04%
2018/10/16	3	37.75	10	37.70	37.90	-7	13,290	-0.05%
2018/10/15	17	38.06	1	38.35	38.10	16	13,344	0.12%
2018/10/12	3	38.42	0	0.00	39.00	3	13,399	0.02%
2018/10/11	0	0.00	1	38.40	38.15	-1	13,503	-0.01%
2018/10/09	0	0.00	1	40.05	39.55	-1	13,264	-0.01%
2018/10/08	3	39.40	1	39.75	39.30	2	13,141	0.02%
2018/10/05	0	0.00	6	39.57	40.15	-6	13,094	-0.05%
2018/10/04	2	39.60	0	0.00	39.70	2	12,987	0.02%
2018/10/03	1	40.40	6	40.44	40.50	-5	12,898	-0.04%
2018/10/02	2	40.38	3	40.80	40.15	-1	13,007	-0.01%
2018/10/01	2	41.50	0	0.00	41.40	2	12,975	0.02%
2018/09/28	4	41.00	7	41.01	41.50	-3	12,967	-0.02%
2018/09/27	1	40.55	7	40.26	40.55	-6	12,655	-0.05%
2018/09/26	4	39.53	4	39.71	39.60	0	12,455	0.00%
2018/09/25	8	40.13	3	40.57	40.00	5	12,385	0.04%
2018/09/21	7	40.46	24	40.71	41.25	-17	12,178	-0.14%
2018/09/20	5	39.41	8	39.02	39.45	-3	11,855	-0.03%
2018/09/19	1	38.40	3	38.18	38.65	-2	11,684	-0.02%
2018/09/18	4	37.10	1	36.80	37.00	3	11,452	0.03%
2018/09/17	1	37.50	2	36.60	36.40	-1	11,425	-0.01%
2018/09/14	9	37.93	3	37.87	37.80	6	11,333	0.05%
2018/09/13	2	36.88	2	36.80	37.00	0	11,114	0.00%
2018/09/12	5	35.90	0	0.00	36.10	5	10,921	0.05%
2018/09/11	18	36.10	1	35.45	36.10	17	10,759	0.16%
2018/09/10	0	0.00	11.1	39.19	38.40	-11.1	10,261	-0.11%
2018/09/06	1	40.20	1	39.95	39.90	0	10,134	0.00%
2018/09/05	2	40.53	0	0.00	40.45	2	10,048	0.02%
2018/09/04	5	41.10	0	0.00	41.10	5	10,051	0.05%
2018/08/31	5	41.80	2	41.90	41.85	3	9,866	0.03%
2018/08/30	11	42.65	3.2	42.78	41.95	7.8	9,720	0.08%
2018/08/29	5	45.25	29	45.24	45.40	-24	9,464	-0.25%
2018/08/27	0	0.00	7	45.28	45.50	-7	9,384	-0.07%
2018/08/24	0	0.00	0.1	44.65	44.80	-0.1	9,310	0.00%
2018/08/23	6	45.50	0	0.00	44.50	6	9,581	0.06%
2018/08/22	5	44.79	0	0.00	44.80	5	9,544	0.05%
2018/08/20	1	44.30	0	0.00	44.35	1	9,518	0.01%
2018/08/17	0	0.00	16	44.29	44.25	-16	9,440	-0.17%
2018/08/15	2	42.93	0	0.00	43.50	2	9,180	0.02%
2018/08/14	0	0.00	13.9	43.46	44.10	-13.9	9,033	-0.15%
2018/08/13	0	0.00	1	42.40	42.10	-1	8,677	-0.01%
2018/08/07	1	40.95	1	41.35	41.10	0	8,774	0.00%
2018/08/03	0	0.00	5	40.65	40.80	-5	8,786	-0.06%
2018/08/01	0	0.00	2.3	41.92	41.40	-2.3	8,858	-0.03%
2018/07/30	0	0.00	16	41.57	41.50	-16	8,829	-0.18%
2018/07/27	1	40.70	2	41.70	40.60	-1	8,790	-0.01%
2018/07/26	0	0.00	22.1	41.08	41.75	-22.1	8,832	-0.25%
2018/07/25	0	0.00	8	40.28	39.55	-8	8,732	-0.09%
2018/07/24	0	0.00	2.1	38.17	39.70	-2.1	8,702	-0.02%
2018/07/23	0	0.00	10	37.90	38.00	-10	8,617	-0.12%
2018/07/20	0	0.00	0.1	37.80	38.00	-0.1	8,755	0.00%
2018/07/19	0	0.00	3	37.60	37.75	-3	8,709	-0.03%
2018/07/18	0	0.00	3	36.90	36.80	-3	8,828	-0.03%
2018/07/12	0	0.00	1	35.80	35.70	-1	8,836	-0.01%
2018/07/06	0	0.00	4	34.13	34.20	-4	8,492	-0.05%
2018/07/03	0	0.00	2	34.20	34.50	-2	8,446	-0.02%
2018/06/26	1	32.95	0	0.00	33.20	1	7,883	0.01%
2018/06/25	2	32.95	0	0.00	32.75	2	7,756	0.03%
2018/06/21	2	32.50	0	0.00	33.25	2	7,549	0.03%
2018/06/19	2	32.90	0	0.00	32.65	2	7,326	0.03%
2018/06/12	1	33.60	0	0.00	33.60	1	7,165	0.01%
2018/06/05	0	0.00	0.7	34.15	34.30	-0.7	7,277	-0.01%
2018/05/31	10	32.50	1.2	32.66	33.05	8.8	7,103	0.12%
2018/05/29	0	0.00	6	32.82	32.85	-6	6,702	-0.09%
2018/05/24	1	33.75	1	34.20	33.85	0	6,729	0.00%
2018/05/23	1	33.45	1	34.40	33.65	0	6,696	0.00%
2018/05/22	1	34.20	2	34.80	34.30	-1	6,622	-0.02%
2018/05/21	1	35.15	2	35.30	35.25	-1	6,581	-0.02%
2018/05/18	2	35.03	57	34.56	35.05	-55	6,508	-0.84%
2018/05/17	0	0.00	5	34.04	34.10	-5	6,387	-0.08%
2018/05/16	12	34.33	6	34.29	33.75	6	6,223	0.10%
2018/05/15	10	32.90	7	33.57	33.75	3	6,089	0.05%
2018/05/14	0	0.00	11.3	33.36	33.95	-11.3	6,106	-0.19%
2018/05/11	0	0.00	0.4	32.90	33.00	-0.4	6,018	-0.01%
2018/05/10	0	0.00	3	33.30	33.00	-3	6,005	-0.05%
2018/05/09	1	32.40	16	32.47	32.40	-15	5,826	-0.26%
2018/05/08	0	0.00	40	32.04	32.40	-40	5,741	-0.70%
2018/05/07	50	31.78	34	32.20	31.50	16	5,623	0.28%
2018/05/04	0	0.00	20.2	31.20	31.65	-20.2	5,489	-0.37%
2018/05/03	25	31.00	36	31.20	31.00	-11	5,440	-0.20%
2018/05/02	38	32.28	20	32.22	32.05	18	5,299	0.34%
2018/04/30	20	31.83	21	32.29	31.75	-1	5,080	-0.02%
2018/04/26	12	31.78	13	31.60	31.30	-1	4,875	-0.02%
2018/04/25	30	30.55	0	0.00	30.70	30	4,731	0.63%
2018/04/24	0	0.00	13	31.60	30.90	-13	4,645	-0.28%
2018/04/23	1	30.85	1	31.10	30.95	0	4,479	0.00%
2018/04/20	5	30.38	0	0.00	30.40	5	4,408	0.11%
2018/04/19	0	0.00	32	30.13	30.15	-32	4,378	-0.73%
2018/04/18	0	0.00	0	29.10	29.20	0	4,376	0.00%
2018/04/17	0	0.00	16.8	28.95	29.15	-16.8	4,558	-0.37%
2018/04/10	1	28.90	10	29.45	29.45	-9	5,115	-0.18%
2018/04/09	0	0.00	24.2	28.93	29.45	-24.2	5,159	-0.47%
2018/04/02	20	28.60	0	0.00	28.70	20	5,156	0.39%
2018/03/31	20	28.60	0	0.00	28.55	20	5,254	0.38%
2018/03/29	0	0.00	11	28.00	28.10	-11	5,283	-0.21%
2018/03/28	2	28.55	0	0.00	28.40	2	5,284	0.04%
2018/03/23	10	28.80	0	0.00	28.80	10	5,385	0.19%
2018/03/14	1	29.20	0	0.00	29.50	1	5,498	0.02%
2018/03/13	6	29.45	6	29.60	29.45	0	5,497	0.00%
2018/03/12	0	0.00	3	29.00	29.60	-3	5,416	-0.06%
2018/03/08	1	27.45	0	0.00	27.45	1	5,519	0.02%
2018/03/07	11	27.75	0	0.00	27.55	11	5,444	0.20%
2018/03/01	1	28.10	0	0.00	28.20	1	5,477	0.02%
2018/02/27	0	0.00	2	28.60	28.40	-2	5,431	-0.04%
2018/02/26	0	0.00	5	28.36	28.35	-5	5,345	-0.09%
2018/02/09	0	0.00	3	27.20	27.10	-3	5,226	-0.06%
2018/02/07	2	27.85	0	0.00	27.40	2	5,167	0.04%
2018/02/06	4	27.90	0	0.00	27.20	4	5,066	0.08%
2018/01/31	0	0.00	0.4	30.05	30.05	-0.4	4,782	-0.01%
2018/01/23	0	0.00	3	30.15	30.20	-3	4,546	-0.07%
2018/01/17	0	0.00	48	30.75	30.90	-48	4,345	-1.10%
2018/01/09	0	0.00	14	30.42	30.40	-14	3,655	-0.38%
2018/01/08	0	0.00	6	30.15	30.30	-6	3,520	-0.17%
2018/01/05	0	0.00	5.4	28.99	29.35	-5.4	3,339	-0.16%
2018/01/03	0	0.00	4	28.23	28.40	-4	3,145	-0.13%
2018/01/02	10	28.20	5	28.30	28.20	5	3,041	0.16%