亞泥 (1102)-富邦-嘉義券商分點個股進出

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
43.95
漲跌
▲0.15
漲幅
+0.34%
成交量
6,449張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－富邦-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	22.1	44.09	43.95	-22.1	4,357	-0.51%
2024/05/02	1	43.85	11	43.87	43.80	-10	4,276	-0.23%
2024/04/30	11	43.54	12.1	43.46	43.70	-1.1	4,198	-0.03%
2024/04/29	0	0.00	27.6	43.44	43.60	-27.6	4,094	-0.68%
2024/04/26	5	42.90	23.4	42.92	42.75	-18.4	3,985	-0.46%
2024/04/25	13	42.42	0.6	42.38	42.50	12.4	3,953	0.31%
2024/04/24	3	42.60	7	42.90	42.45	-4	3,984	-0.10%
2024/04/23	0	0.00	8.1	42.92	42.90	-8.1	4,026	-0.20%
2024/04/22	0	0.00	32.1	42.52	42.70	-32.1	4,025	-0.80%
2024/04/19	0	0.00	11.3	41.82	42.00	-11.3	3,948	-0.29%
2024/04/18	5	41.95	0.2	42.00	42.15	4.8	3,849	0.12%
2024/04/17	3	41.45	1	41.40	41.45	2	3,810	0.05%
2024/04/16	1	41.60	1	41.60	41.40	0	3,746	0.00%
2024/04/15	5	42.00	2	42.10	42.05	3	3,683	0.08%
2024/04/12	1	41.75	3	42.00	41.80	-2	3,647	-0.05%
2024/04/11	3	41.77	0.5	42.00	42.05	2.5	3,591	0.07%
2024/04/10	1	42.40	6.2	42.45	42.50	-5.2	3,572	-0.15%
2024/04/09	1	41.80	2	42.00	42.00	-1	3,578	-0.03%
2024/04/08	0	0.00	4.1	41.71	41.75	-4.1	3,611	-0.11%
2024/04/03	3	41.68	5	41.50	41.15	-2	3,582	-0.06%
2024/04/02	0	0.00	2.5	41.10	41.10	-2.5	3,547	-0.07%
2024/03/28	0	0.00	1	41.00	40.95	-1	3,643	-0.03%
2024/03/27	0	0.00	0.1	41.25	41.20	-0.1	3,834	0.00%
2024/03/26	0	0.00	1	41.50	41.60	-1	4,133	-0.02%
2024/03/25	2.2	41.02	0	0.00	41.30	2.2	4,416	0.05%
2024/03/22	0	0.00	1	41.20	41.25	-1	4,778	-0.02%
2024/03/21	0	0.00	1.2	41.31	41.35	-1.2	5,023	-0.02%
2024/03/20	0	0.00	3	40.97	40.70	-3	5,232	-0.06%
2024/03/19	1	40.55	0	0.00	40.55	1	5,272	0.02%
2024/03/18	2.5	41.33	15.1	41.17	41.10	-12.6	5,280	-0.24%
2024/03/15	0	0.00	9	41.12	41.10	-9	5,298	-0.17%
2024/03/14	0	0.00	6.1	41.02	41.15	-6.1	5,220	-0.12%
2024/03/13	4	40.38	1	40.30	40.35	3	5,166	0.06%
2024/03/12	0	0.00	8	40.55	40.60	-8	5,123	-0.16%
2024/03/11	6	40.29	0	0.00	40.40	6	5,111	0.12%
2024/03/08	10.1	40.15	65	40.34	40.40	-54.9	5,175	-1.06%
2024/03/07	1.7	40.04	0.1	40.25	40.35	1.6	5,207	0.03%
2024/03/06	1	40.05	0	0.00	40.00	1	5,185	0.02%
2024/03/04	4	40.04	0	0.00	40.05	4	5,249	0.08%
2024/02/29	0	0.00	3	40.25	40.45	-3	5,327	-0.06%
2024/02/27	3.2	40.04	3	40.02	40.10	0.2	5,286	0.00%
2024/02/26	0	0.00	1	40.15	40.25	-1	5,293	-0.02%
2024/02/23	0	0.00	4.5	40.20	40.20	-4.5	5,314	-0.09%
2024/02/22	1.1	40.30	0	0.00	40.40	1.1	5,391	0.02%
2024/02/16	2.6	39.50	0	0.00	39.60	2.6	5,773	0.04%
2024/02/15	1.3	39.31	0	0.00	39.20	1.3	5,825	0.02%
2024/02/05	0	39.70	0	0.00	39.45	0	5,791	0.00%
2024/01/30	1	39.90	0	0.00	39.80	1	5,813	0.02%
2024/01/29	55	40.02	3	40.05	39.95	52	5,827	0.89%
2024/01/23	0	39.75	0	0.00	39.75	0	5,964	0.00%
2024/01/22	3	39.52	0	0.00	39.55	3	6,017	0.05%
2024/01/19	1	39.30	1	39.30	39.40	0	6,031	0.00%
2024/01/18	3	39.48	0	0.00	39.30	3	6,045	0.05%
2024/01/17	2	39.58	0	0.00	39.35	2	6,033	0.03%
2024/01/16	6.1	40.11	0	0.00	39.95	6.1	5,978	0.10%
2024/01/15	0	0.00	1	40.75	40.65	-1	5,898	-0.02%
2024/01/12	11	40.65	0	0.00	40.65	11	5,944	0.19%
2024/01/10	0.3	40.90	5	40.90	40.70	-4.7	6,318	-0.07%
2024/01/09	0	41.10	53	41.20	41.00	-53	6,348	-0.83%
2024/01/08	0	0.00	2.1	41.40	41.30	-2.1	6,400	-0.03%
2024/01/05	0	0.00	1.1	41.30	41.10	-1.1	6,437	-0.02%
2024/01/04	0	0.00	2	41.18	41.15	-2	6,511	-0.03%
2024/01/03	7	40.66	1	40.80	40.65	6	6,606	0.09%
2024/01/02	0	0.00	10.1	41.40	41.15	-10.1	6,547	-0.15%
2023/12/28	0.1	41.30	0	0.00	41.25	0.1	6,531	0.00%
2023/12/27	0.2	41.10	0	0.00	41.10	0.2	6,539	0.00%
2023/12/26	1.1	40.72	3	40.92	41.10	-1.9	6,546	-0.03%
2023/12/22	2	40.35	0	0.00	40.25	2	6,520	0.03%
2023/12/21	12	40.35	1	40.85	40.30	11	6,334	0.17%
2023/12/20	16.1	40.87	0	0.00	40.75	16.1	6,024	0.27%
2023/12/19	33.1	41.15	1	41.45	40.80	32.1	5,703	0.56%
2023/12/18	15.1	42.13	0	0.00	42.00	15.1	5,384	0.28%
2023/12/15	22	42.48	9.1	42.59	42.25	12.9	5,127	0.25%
2023/12/13	1	42.30	1	42.30	42.25	0	4,772	0.00%
2023/12/12	1	42.00	0	0.00	42.15	1	4,768	0.02%
2023/12/11	3	41.85	0	0.00	41.85	3	4,741	0.06%
2023/12/07	1	41.65	1	41.80	41.60	0	4,710	0.00%
2023/12/04	0	0.00	8.5	41.77	41.75	-8.5	4,711	-0.18%
2023/11/30	10	41.70	0	0.00	41.70	10	4,668	0.21%
2023/11/29	5	42.15	1	42.15	42.00	4	4,558	0.09%
2023/11/28	0	0.00	8	42.16	42.10	-8	4,567	-0.18%
2023/11/27	0	0.00	2	41.90	41.80	-2	4,574	-0.04%
2023/11/24	0	0.00	3	41.72	41.60	-3	4,589	-0.07%
2023/11/23	0.1	41.60	0	0.00	41.70	0.1	4,596	0.00%
2023/11/22	2	41.50	2	41.60	41.60	0	4,626	0.00%
2023/11/21	0	0.00	11	41.65	41.70	-11	4,655	-0.24%
2023/11/20	2	41.33	0	0.00	41.35	2	4,602	0.04%
2023/11/17	1	41.55	2	41.45	41.45	-1	4,557	-0.02%
2023/11/16	1	41.10	1	41.55	41.50	0	4,510	0.00%
2023/11/15	2	41.20	22	40.67	41.05	-20	4,431	-0.45%
2023/11/13	0	0.00	13	40.54	40.55	-13	4,282	-0.30%
2023/11/10	1	40.35	1	40.40	40.35	0	4,326	0.00%
2023/11/09	0	0.00	3	40.50	40.40	-3	4,383	-0.07%
2023/11/08	1	40.35	0	0.00	40.35	1	4,423	0.02%
2023/11/07	1	40.30	0.1	40.40	40.40	0.9	4,445	0.02%
2023/11/06	0	0.00	0.1	40.39	40.40	-0.1	4,451	0.00%
2023/11/02	1.3	40.10	0	0.00	40.00	1.3	4,497	0.03%
2023/10/31	50	40.05	54	40.01	40.00	-4	4,651	-0.09%
2023/10/30	0.1	40.00	0	0.00	40.10	0.1	4,675	0.00%
2023/10/27	0	0.00	2	39.40	39.40	-2	4,669	-0.04%
2023/10/26	2	39.15	0	0.00	39.10	2	4,743	0.04%
2023/10/24	0	0.00	1	39.10	39.00	-1	4,872	-0.02%
2023/10/23	0.2	39.05	0	0.00	38.85	0.2	5,022	0.00%
2023/10/20	3	38.98	0	0.00	38.95	3	5,244	0.06%
2023/10/19	2	39.15	0	0.00	39.15	2	5,489	0.04%
2023/10/18	10.3	39.20	1	40.60	39.05	9.3	5,756	0.16%
2023/10/17	0	0.00	1	40.60	40.60	-1	5,999	-0.02%
2023/10/16	0	0.00	5	40.57	40.70	-5	6,404	-0.08%
2023/10/12	2	40.40	1	40.55	40.55	1	6,549	0.02%
2023/10/11	1	40.00	14	40.32	40.35	-13	6,565	-0.20%
2023/10/06	0	0.00	4	39.85	39.90	-4	6,532	-0.06%
2023/10/05	4	39.26	0	0.00	39.35	4	6,550	0.06%
2023/10/04	5	39.00	0	0.00	39.10	5	6,544	0.08%
2023/10/03	7	39.34	0	0.00	39.40	7	6,524	0.11%
2023/10/02	2	39.50	0	0.00	39.50	2	6,557	0.03%
2023/09/28	6	39.88	0	0.00	39.75	6	6,572	0.09%
2023/09/27	1	39.70	1	39.80	39.80	0	6,593	0.00%
2023/09/26	1	39.65	0	0.00	39.75	1	6,601	0.02%
2023/09/25	0	0.00	1	39.70	39.70	-1	6,583	-0.02%
2023/09/21	0.2	39.93	7.1	39.77	39.65	-6.9	6,649	-0.10%
2023/09/20	0.1	40.30	0	0.00	40.05	0.1	6,625	0.00%
2023/09/19	0	0.00	0.2	40.40	40.30	-0.2	6,627	0.00%
2023/09/18	0	0.00	0.1	40.35	40.35	-0.1	6,711	0.00%
2023/09/15	1	40.30	0	0.00	40.45	1	6,752	0.01%
2023/09/14	0	0.00	55	40.17	40.25	-55	6,734	-0.82%
2023/09/13	2	39.80	0	0.00	40.00	2	6,743	0.03%
2023/09/12	3	39.78	0	0.00	39.95	3	6,836	0.04%
2023/09/11	16.2	39.38	0	0.00	39.75	16.2	6,865	0.24%
2023/09/08	2.1	39.46	0	0.00	39.55	2.1	6,889	0.03%
2023/09/07	2	39.55	0	0.00	39.60	2	6,918	0.03%
2023/09/06	12	39.94	0	0.00	39.95	12	6,878	0.17%
2023/09/05	1.1	40.17	0	0.00	40.35	1.1	6,830	0.02%
2023/09/04	0	0.00	3	40.35	40.40	-3	6,866	-0.04%
2023/09/01	0	0.00	1	40.30	40.30	-1	6,924	-0.01%
2023/08/31	10	39.98	0.2	40.10	39.90	9.8	6,904	0.14%
2023/08/30	1	40.00	0	0.00	40.20	1	6,858	0.01%
2023/08/25	1	39.80	0	0.00	39.60	1	6,877	0.01%
2023/08/24	2	39.68	0	39.90	39.85	2	6,873	0.03%
2023/08/23	0	39.65	4	39.70	39.80	-4	6,882	-0.06%
2023/08/22	0.1	39.70	0	0.00	39.50	0.1	6,913	0.00%
2023/08/18	13.1	39.06	0	39.25	39.10	13.1	6,956	0.19%
2023/08/17	1.2	39.22	1	38.95	39.30	0.2	6,973	0.00%
2023/08/16	0.3	39.47	0	0.00	39.25	0.3	6,944	0.00%
2023/08/15	5.2	39.90	15	40.15	39.80	-9.8	6,924	-0.14%
2023/08/14	10	40.05	2	40.25	40.45	8	6,912	0.12%
2023/08/11	2	39.90	0	0.00	40.00	2	6,903	0.03%
2023/08/10	0.1	39.95	0	0.00	40.00	0.1	6,895	0.00%
2023/08/09	2	40.00	0	0.00	40.20	2	6,878	0.03%
2023/08/08	4	40.13	0	0.00	40.30	4	6,845	0.06%
2023/08/04	6.1	40.41	2	40.43	40.55	4.1	6,777	0.06%
2023/08/02	6.1	39.83	7	40.00	39.75	-0.9	6,645	-0.01%
2023/07/28	1.1	40.03	0.1	40.15	40.10	1	6,533	0.02%
2023/07/27	1	40.05	0	0.00	40.00	1	6,457	0.02%
2023/07/26	1.2	39.84	0	0.00	40.10	1.2	6,364	0.02%
2023/07/25	17	38.69	9	38.92	39.00	8	6,194	0.13%
2023/07/24	20.2	38.42	0	0.00	38.20	20.2	5,957	0.34%
2023/07/21	50.5	39.89	1	39.80	39.15	49.5	5,687	0.87%
2023/07/20	21.5	40.72	0	0.00	40.50	21.5	5,406	0.40%
2023/07/19	6.1	43.91	5	44.31	44.80	1.1	4,905	0.02%
2023/07/18	0	0.00	1	43.95	43.80	-1	4,506	-0.02%
2023/07/17	2	43.90	15	43.95	43.90	-13	4,362	-0.30%
2023/07/14	1	43.80	0	0.00	43.90	1	4,331	0.02%
2023/07/12	15	43.95	6	43.92	43.95	9	4,234	0.21%
2023/07/06	1	44.35	2	43.85	44.10	-1	4,269	-0.02%
2023/07/05	0	0.00	5	44.70	44.70	-5	4,219	-0.12%
2023/06/30	0	0.00	3	44.35	44.40	-3	4,174	-0.07%
2023/06/29	0	0.00	2	44.73	44.65	-2	4,155	-0.05%
2023/06/28	5	44.50	0	0.00	44.60	5	4,159	0.12%
2023/06/27	0	0.00	1.1	44.51	44.30	-1.1	4,159	-0.03%
2023/06/26	0	0.00	11	44.50	44.60	-11	4,172	-0.26%
2023/06/20	1	44.10	2	44.25	44.10	-1	4,077	-0.02%
2023/06/19	0	44.00	0	0.00	44.05	0	4,050	0.00%
2023/06/16	1	44.20	0.1	44.25	43.95	0.9	4,021	0.02%
2023/06/15	0	0.00	5	44.00	43.90	-5	3,933	-0.13%
2023/06/13	5	44.05	0	0.00	44.00	5	4,061	0.12%
2023/06/12	0	0.00	1	44.50	44.35	-1	4,045	-0.02%
2023/06/08	0	0.00	21	44.51	44.65	-21	4,129	-0.51%
2023/06/06	0	0.00	4	44.60	44.60	-4	4,132	-0.10%
2023/06/02	0	0.00	2	44.30	44.25	-2	4,296	-0.05%
2023/06/01	0	0.00	4	44.10	44.05	-4	4,302	-0.09%
2023/05/29	0	0.00	5	44.00	43.85	-5	4,269	-0.12%
2023/05/26	1	43.85	1	43.85	43.90	0	4,300	0.00%
2023/05/25	0	0.00	5	44.15	44.00	-5	4,313	-0.12%
2023/05/23	0	0.00	0	44.60	44.65	0	4,285	0.00%
2023/05/22	0	0.00	2	44.58	44.50	-2	4,325	-0.05%
2023/05/19	0	0.00	5	44.50	44.50	-5	4,313	-0.12%
2023/05/18	1	44.20	0	0.00	44.30	1	4,283	0.02%
2023/05/17	5	44.30	0	0.00	44.35	5	4,286	0.12%
2023/05/16	1	44.25	0	0.00	44.35	1	4,253	0.02%
2023/05/15	0	0.00	4	44.00	44.25	-4	4,280	-0.09%
2023/05/12	0	0.00	3	43.92	43.95	-3	4,311	-0.07%
2023/05/11	0	0.00	3	43.92	43.85	-3	4,290	-0.07%
2023/05/10	0.3	44.10	0	0.00	44.15	0.3	4,282	0.01%
2023/05/09	0	0.00	1.1	44.40	44.45	-1.1	4,258	-0.02%
2023/05/08	1	44.45	0.9	44.45	44.50	0.1	4,277	0.00%
2023/05/05	1	44.30	1	44.35	44.25	0	4,236	0.00%
2023/05/03	0	0.00	5	44.20	44.15	-5	4,269	-0.12%
2023/05/02	1	44.25	11	44.23	44.25	-10	4,341	-0.23%
2023/04/28	0	0.00	23	43.86	43.95	-23	4,451	-0.52%
2023/04/27	0	0.00	1	43.95	43.80	-1	4,457	-0.02%
2023/04/26	2	43.90	0	0.00	43.95	2	4,487	0.04%
2023/04/25	1	44.30	1	43.95	43.95	0	4,484	0.00%
2023/04/24	3	43.95	13	43.95	43.90	-10	4,423	-0.23%
2023/04/19	1	43.65	0	0.00	43.30	1	4,465	0.02%
2023/04/18	2	43.80	0	0.00	43.60	2	4,436	0.05%
2023/04/17	1.1	43.80	0	0.00	43.75	1.1	4,447	0.02%
2023/04/13	0	0.00	1	43.95	43.70	-1	4,450	-0.02%
2023/04/11	1.1	44.09	7	44.06	44.10	-5.9	4,439	-0.13%
2023/04/07	0.2	43.25	1	43.30	43.25	-0.8	4,406	-0.02%
2023/04/06	0	0.00	5.1	43.40	43.40	-5.1	4,417	-0.12%
2023/03/31	0	0.00	3	43.30	43.30	-3	4,467	-0.07%
2023/03/30	1	43.00	0	0.00	43.20	1	4,966	0.02%
2023/03/27	0	0.00	2	43.00	42.90	-2	6,358	-0.03%
2023/03/24	3	42.90	0	0.00	43.00	3	6,945	0.04%
2023/03/23	0	0.00	1	43.10	43.00	-1	7,009	-0.01%
2023/03/22	0.1	43.00	6	43.00	42.90	-5.9	7,065	-0.08%
2023/03/21	0	42.85	0	0.00	42.70	0	7,117	0.00%
2023/03/20	5.1	42.56	0	0.00	42.70	5.1	7,146	0.07%
2023/03/16	0	42.95	6	42.82	43.00	-6	7,078	-0.08%
2023/03/15	1	42.95	0	0.00	42.95	1	7,080	0.01%
2023/03/13	1	42.40	0	0.00	42.85	1	7,074	0.01%
2023/03/10	2	42.78	0	0.00	42.85	2	7,074	0.03%
2023/03/09	4	43.25	1	43.15	43.25	3	7,136	0.04%
2023/03/08	10.2	43.05	0	0.00	43.25	10.2	7,175	0.14%
2023/03/07	0	0.00	1	44.50	44.55	-1	7,054	-0.01%
2023/03/02	3	43.68	3.1	44.13	44.20	-0.1	7,104	0.00%
2023/03/01	11.1	44.11	12.1	44.31	44.10	-1	7,089	-0.01%
2023/02/24	0	0.00	13	44.57	44.75	-13	7,063	-0.18%
2023/02/23	0	0.00	11	44.50	44.50	-11	7,026	-0.16%
2023/02/22	0.2	43.90	2	43.70	44.00	-1.9	7,021	-0.03%
2023/02/21	0.1	44.00	6	43.93	44.00	-5.9	7,077	-0.08%
2023/02/20	10	43.30	4	43.36	43.75	6	7,107	0.08%
2023/02/17	1	42.60	22	42.69	42.85	-21	7,081	-0.30%
2023/02/15	10	42.31	0	0.00	42.15	10	7,233	0.14%
2023/02/14	1	42.30	1	42.30	42.25	0	7,201	0.00%
2023/02/13	37	42.01	3	41.97	42.10	34	7,215	0.47%
2023/02/10	1	41.90	0	0.00	42.20	1	7,206	0.01%
2023/02/09	1	42.35	0	0.00	42.25	1	7,184	0.01%
2023/02/07	0	0.00	3	42.20	42.15	-3	7,241	-0.04%
2023/02/06	4	42.10	1	42.35	42.00	3	7,251	0.04%
2023/02/02	0	0.00	1	42.55	42.45	-1	7,240	-0.01%
2023/01/31	6	42.36	0	0.00	42.15	6	7,253	0.08%
2023/01/30	0	0.00	9.1	43.08	42.95	-9.1	7,195	-0.13%
2023/01/17	0	0.00	1	42.65	42.65	-1	7,103	-0.01%
2023/01/16	0	0.00	1	42.60	42.60	-1	7,080	-0.01%
2023/01/13	1	42.15	1	42.15	42.15	0	7,047	0.00%
2023/01/12	2	42.05	4	42.01	41.95	-2	7,200	-0.03%
2023/01/11	0	0.00	0.5	41.80	41.75	-0.5	7,280	-0.01%
2023/01/10	0	0.00	1.3	41.68	41.80	-1.3	7,438	-0.02%
2023/01/09	0	0.00	4.3	41.79	41.80	-4.3	7,539	-0.06%
2023/01/06	0.1	41.05	0	0.00	41.35	0.1	7,519	0.00%
2023/01/05	1.1	41.10	1	40.90	41.10	0.1	7,569	0.00%
2023/01/04	1	40.70	0	0.00	40.75	1	7,581	0.01%
2023/01/03	3	40.60	0	0.00	40.60	3	7,644	0.04%
2022/12/30	3	40.80	0	0.00	41.00	3	7,646	0.04%
2022/12/29	1	40.65	0	0.00	40.80	1	7,691	0.01%
2022/12/28	3.1	41.17	2	41.28	41.15	1.1	7,725	0.01%
2022/12/27	1	41.45	0	0.00	41.55	1	7,778	0.01%
2022/12/23	0	0.00	11	41.46	41.55	-11	7,932	-0.14%
2022/12/22	1	41.20	1	41.55	41.45	0	8,088	0.00%
2022/12/20	5	40.80	0	0.00	40.90	5	7,354	0.07%
2022/12/19	1	40.85	0	0.00	41.30	1	7,031	0.01%
2022/12/16	2	40.43	0	0.00	41.90	2	6,678	0.03%
2022/12/15	7	40.94	0	0.00	40.95	7	6,245	0.11%
2022/12/14	1	41.05	4	41.15	41.20	-3	6,339	-0.05%
2022/12/13	9	41.22	0	0.00	41.15	9	6,429	0.14%
2022/12/12	2	41.13	0	0.00	41.25	2	6,475	0.03%
2022/12/09	0	0.00	6	41.36	41.35	-6	6,702	-0.09%
2022/12/08	0	0.00	1	41.00	41.00	-1	6,767	-0.01%
2022/12/07	3	40.97	0	0.00	40.90	3	6,842	0.04%
2022/12/06	0	0.00	2	41.20	41.25	-2	6,911	-0.03%
2022/12/05	4	41.13	2.2	41.06	41.20	1.9	6,924	0.03%
2022/12/02	1	40.60	0	0.00	40.85	1	6,928	0.01%
2022/12/01	1.1	41.40	0	0.00	40.80	1.1	6,996	0.02%
2022/11/30	1	41.05	0	0.00	41.30	1	7,043	0.01%
2022/11/29	0	0.00	1	40.60	41.05	-1	7,117	-0.01%
2022/11/28	4	40.55	0	0.00	40.45	4	7,129	0.06%
2022/11/24	3	41.10	0	0.00	41.10	3	7,267	0.04%
2022/11/23	1	40.75	1	40.70	40.75	0	7,271	0.00%
2022/11/21	0	0.00	2	41.10	41.05	-2	7,316	-0.03%
2022/11/18	1	40.80	11	41.34	41.25	-10	7,332	-0.14%
2022/11/17	1	40.50	3	41.03	41.45	-2	7,324	-0.03%
2022/11/14	1	39.65	9	39.58	40.60	-8	7,216	-0.11%
2022/11/11	2	38.80	4	38.98	39.05	-2	7,144	-0.03%
2022/11/10	1	38.65	0	0.00	38.55	1	7,136	0.01%
2022/11/09	1	38.40	1	38.35	38.50	0	7,194	0.00%
2022/11/08	1	37.65	2	38.00	37.95	-1	7,211	-0.01%
2022/11/04	0	0.00	1	37.25	37.45	-1	7,319	-0.01%
2022/11/03	1	36.85	1	37.30	37.30	0	7,296	0.00%
2022/11/02	3	37.58	1	37.65	37.50	2	7,279	0.03%
2022/11/01	1.2	37.25	0	0.00	37.55	1.2	7,264	0.02%
2022/10/31	1	36.85	2	37.15	37.30	-1	7,299	-0.01%
2022/10/28	0	37.35	1	37.15	37.10	-1	7,370	-0.01%
2022/10/27	1	37.60	0	0.00	37.25	1	7,398	0.01%
2022/10/26	1.1	37.15	1	37.60	37.35	0.1	7,423	0.00%
2022/10/25	4.1	36.79	0	0.00	37.15	4.1	7,472	0.05%
2022/10/24	4	37.70	2	37.80	37.40	2	7,595	0.03%
2022/10/21	0.2	37.65	0	0.00	37.50	0.2	7,832	0.00%
2022/10/20	3.1	37.10	0	0.00	37.10	3.1	8,030	0.04%
2022/10/19	1.1	38.21	0	0.00	37.95	1.1	7,982	0.01%
2022/10/18	13.2	37.64	0	0.00	37.70	13.2	8,056	0.16%
2022/10/17	1.1	38.02	0	38.17	38.00	1.1	8,044	0.01%
2022/10/14	6.3	38.68	0.2	38.85	38.45	6.1	8,050	0.08%
2022/10/13	1.4	38.78	0.1	39.40	38.70	1.4	8,129	0.02%
2022/10/12	1.3	39.65	0	0.00	39.80	1.3	8,245	0.02%
2022/10/11	2	39.70	0	0.00	39.70	2	8,320	0.02%
2022/10/07	2	39.90	0	0.00	40.00	2	8,353	0.02%
2022/10/06	8	40.18	0	0.00	40.15	8	8,382	0.10%
2022/10/05	0	0.00	1	39.90	39.80	-1	8,404	-0.01%
2022/10/04	0	0.00	1	39.60	39.40	-1	8,375	-0.01%
2022/10/03	2.1	39.15	0	0.00	39.00	2.1	8,310	0.02%
2022/09/30	6.3	39.87	0	0.00	39.40	6.3	8,299	0.08%
2022/09/29	3.2	39.81	0	0.00	40.05	3.2	8,225	0.04%
2022/09/28	2.1	40.18	2	40.55	39.90	0.1	8,058	0.00%
2022/09/27	3	40.87	5	41.00	40.75	-2	7,975	-0.03%
2022/09/26	1	41.98	0	0.00	40.95	1	7,925	0.01%
2022/09/23	12.1	42.65	0	0.00	42.35	12.1	7,903	0.15%
2022/09/22	7	42.74	6	43.63	43.85	1	7,862	0.01%
2022/09/21	0.2	43.85	2	43.90	43.85	-1.8	7,700	-0.02%
2022/09/20	1	44.25	4	44.14	43.95	-3	7,532	-0.04%
2022/09/15	0	0.00	1	44.75	44.85	-1	7,214	-0.01%
2022/09/14	0	0.00	20.1	44.32	44.30	-20.1	7,263	-0.28%
2022/09/13	0	0.00	9	44.36	44.45	-9	7,393	-0.12%
2022/09/08	1.2	43.89	0.1	43.98	44.05	1.1	7,817	0.01%
2022/09/07	0	0.00	6	43.78	43.75	-6	7,844	-0.08%
2022/09/06	0	0.00	2	43.05	43.45	-2	7,791	-0.03%
2022/09/05	0	0.00	5	42.79	42.65	-5	7,654	-0.07%
2022/09/02	1	42.30	5	42.41	42.30	-4	7,556	-0.05%
2022/09/01	4	42.35	0	0.00	42.35	4	7,540	0.05%
2022/08/31	0.1	42.90	4	42.73	43.25	-4	7,448	-0.05%
2022/08/30	3	42.42	0	0.00	42.45	3	7,379	0.04%
2022/08/29	5.1	42.30	0	0.00	42.45	5.1	7,381	0.07%
2022/08/25	0	42.50	2	42.43	42.65	-2	7,355	-0.03%
2022/08/24	0	42.27	0	0.00	42.50	0	7,319	0.00%
2022/08/23	0.1	42.50	0	0.00	42.55	0.1	7,368	0.00%
2022/08/22	0	42.45	2	42.35	42.75	-2	7,368	-0.03%
2022/08/19	0.1	42.65	0	0.00	42.60	0.1	7,376	0.00%
2022/08/18	0.1	42.75	1	42.65	42.90	-0.9	7,346	-0.01%
2022/08/17	1	42.40	0	0.00	42.80	1	7,330	0.01%
2022/08/15	1	42.00	0	0.00	42.25	1	7,270	0.01%
2022/08/12	2	41.90	0	0.00	41.95	2	7,241	0.03%
2022/08/11	0	0.00	12	41.42	42.25	-12	7,283	-0.16%
2022/08/10	11	40.95	11	41.00	41.00	0	7,214	0.00%
2022/08/09	1	41.10	0	0.00	41.25	1	7,231	0.01%
2022/08/08	1	40.95	10	40.90	40.90	-9	7,270	-0.12%
2022/08/05	2	41.00	1	40.80	40.95	1	7,311	0.01%
2022/08/04	2.2	40.87	2	41.20	40.70	0.2	7,332	0.00%
2022/08/03	0	0.00	4	41.20	41.45	-4	7,299	-0.05%
2022/08/02	10	41.00	0	0.00	41.40	10	7,281	0.14%
2022/08/01	17	41.21	5	41.35	41.35	12	7,234	0.17%
2022/07/29	4	41.18	5	41.15	41.45	-1	7,210	-0.01%
2022/07/28	6.2	40.70	4	41.13	40.50	2.2	7,044	0.03%
2022/07/27	45	44.47	31.1	44.55	44.45	13.9	6,806	0.20%
2022/07/26	30	44.65	55	44.68	44.65	-25	6,605	-0.38%
2022/07/25	1	44.55	1	44.90	44.90	0	6,528	0.00%
2022/07/22	34.2	44.33	31	44.51	44.85	3.2	6,469	0.05%
2022/07/21	0	0.00	3	44.50	44.50	-3	6,390	-0.05%
2022/07/20	10	44.20	10	44.05	44.05	0	6,250	0.00%
2022/07/19	0.3	44.00	0	44.25	44.10	0.3	6,176	0.00%
2022/07/18	14.1	42.81	10	43.05	43.95	4	6,026	0.07%
2022/07/15	2.2	43.06	0	0.00	43.00	2.2	5,991	0.04%
2022/07/14	7	44.01	0	0.00	44.15	7	5,924	0.12%
2022/07/13	0.1	44.00	0	0.00	44.20	0.1	5,897	0.00%
2022/07/12	0	43.85	1	43.70	43.70	-1	5,875	-0.02%
2022/07/11	20	43.80	0	0.00	44.05	20	5,858	0.34%
2022/07/08	1	43.85	0	0.00	43.85	1	5,876	0.02%
2022/07/07	0	0.00	1	43.90	43.85	-1	5,874	-0.02%
2022/07/06	0	0.00	1	44.00	44.10	-1	5,892	-0.02%
2022/07/05	0	0.00	2	44.30	44.30	-2	5,883	-0.03%
2022/07/04	1.1	43.88	0	0.00	43.90	1.1	5,812	0.02%
2022/06/30	0	0.00	2	44.10	43.80	-2	5,702	-0.04%
2022/06/24	3	43.68	0	0.00	43.60	3	5,706	0.05%
2022/06/23	0.1	43.00	0	0.00	42.95	0.1	5,696	0.00%
2022/06/22	0.2	43.20	6.2	43.23	43.60	-6	5,547	-0.11%
2022/06/21	2	42.80	3	43.20	43.05	-1	5,378	-0.02%
2022/06/20	2.9	42.57	0	0.00	42.40	2.9	5,189	0.06%
2022/06/17	9.2	42.39	0	0.00	43.45	9.2	4,975	0.19%
2022/06/16	1.1	43.21	0	0.00	43.10	1.1	4,694	0.02%
2022/06/15	6	43.38	0	0.00	43.30	6	4,782	0.13%
2022/06/14	3	43.60	22.3	43.56	43.65	-19.3	4,824	-0.40%
2022/06/13	6.2	43.73	0	0.00	43.70	6.2	4,849	0.13%
2022/06/10	7.1	44.29	0	0.00	44.15	7.1	4,878	0.15%
2022/06/09	6.1	44.31	0	0.00	44.65	6.1	4,884	0.12%
2022/06/08	2	44.60	0	0.00	44.80	2	4,909	0.04%
2022/06/06	15	44.25	10	44.40	44.35	5	4,980	0.10%
2022/06/02	0.1	44.50	0	0.00	44.40	0.1	5,039	0.00%
2022/05/31	0	0.00	2	45.30	44.40	-2	5,086	-0.04%
2022/05/30	1	45.30	0	0.00	45.50	1	5,005	0.02%
2022/05/26	10	44.65	0	0.00	44.50	10	5,028	0.20%
2022/05/24	11	44.30	0	0.00	44.00	11	5,152	0.21%
2022/05/20	1	43.65	0	0.00	44.00	1	5,149	0.02%
2022/05/19	2.2	43.55	0	0.00	43.65	2.2	5,152	0.04%
2022/05/18	0	44.70	0	0.00	44.65	0	5,074	0.00%
2022/05/17	20.1	44.83	0	0.00	44.75	20.1	5,056	0.40%
2022/05/16	11	45.03	0	0.00	44.95	11	5,041	0.22%
2022/05/13	0	0.00	1	44.40	45.05	-1	5,021	-0.02%
2022/05/12	4.5	44.44	2	44.73	44.40	2.5	5,005	0.05%
2022/05/11	11.2	45.64	0.1	45.70	45.30	11.1	4,990	0.22%
2022/05/10	10.1	46.05	0	0.00	46.15	10.1	4,974	0.20%
2022/05/09	4.6	46.38	1	46.85	46.30	3.6	4,999	0.07%
2022/05/06	12	46.89	3	46.97	47.20	9	5,016	0.18%
2022/05/04	1	47.20	30	47.33	47.45	-29	5,089	-0.57%
2022/05/03	1.3	47.53	0	0.00	47.50	1.3	5,156	0.03%
2022/04/29	5.1	47.90	7	48.00	48.10	-1.9	5,185	-0.04%
2022/04/28	1	47.60	11	47.45	48.00	-10	5,155	-0.19%
2022/04/27	0.1	46.60	0.2	46.85	47.10	-0.1	5,045	0.00%
2022/04/26	0	0.00	1	47.25	47.20	-1	5,005	-0.02%
2022/04/25	3	46.93	3	46.93	46.90	0	5,021	0.00%
2022/04/22	3.1	47.30	3.7	47.35	47.55	-0.6	4,970	-0.01%
2022/04/21	17	47.57	1	48.00	47.70	16	4,967	0.32%
2022/04/20	3	47.15	0	0.00	47.35	3	4,918	0.06%
2022/04/19	1	46.80	26	46.90	46.95	-25	4,868	-0.51%
2022/04/18	15.1	46.50	3	46.53	46.55	12.1	4,870	0.25%
2022/04/15	19	46.81	14	46.86	46.90	5	4,815	0.10%
2022/04/14	39	47.28	30	47.25	47.20	9	4,803	0.19%
2022/04/13	10	47.30	6	47.40	47.50	4	4,793	0.08%
2022/04/12	30	47.35	25	47.25	47.20	5	4,759	0.11%
2022/04/11	5	47.90	0.2	48.00	47.60	4.8	4,721	0.10%
2022/04/08	1	47.95	0	0.00	47.80	1	4,698	0.02%
2022/04/07	6	48.08	0	0.00	47.95	6	4,687	0.13%
2022/04/06	5	47.80	0	0.00	48.45	5	4,635	0.11%
2022/04/01	20	48.09	1	48.10	48.00	19	4,572	0.42%
2022/03/31	11	48.60	7	48.53	48.60	4	4,523	0.09%
2022/03/30	0	0.00	1	48.45	48.50	-1	4,484	-0.02%
2022/03/29	0	0.00	0.1	48.40	48.40	-0.1	4,595	0.00%
2022/03/28	0	0.00	4.1	48.24	48.10	-4.1	4,740	-0.09%
2022/03/24	0	0.00	1	48.30	48.45	-1	5,077	-0.02%
2022/03/23	36	48.05	30	48.15	48.10	6	5,547	0.11%
2022/03/22	27	48.11	22	48.15	48.30	5	5,665	0.09%
2022/03/21	2	47.50	8	48.15	48.25	-6	5,666	-0.11%
2022/03/18	1.1	47.90	16.1	48.07	47.90	-15	5,639	-0.27%
2022/03/17	10	47.85	7	47.99	48.00	3	5,546	0.05%
2022/03/16	10.1	47.10	10	47.21	47.60	0.1	5,446	0.00%
2022/03/15	0.1	47.05	2.3	47.08	47.30	-2.2	5,432	-0.04%
2022/03/14	0	0.00	3	47.05	47.20	-3	5,397	-0.06%
2022/03/11	0	0.00	1	46.60	46.70	-1	5,384	-0.02%
2022/03/10	0.1	46.40	3	46.35	46.45	-2.9	5,401	-0.05%
2022/03/09	3	45.75	8	45.79	45.95	-5	5,381	-0.09%
2022/03/08	3.1	44.88	0	44.75	44.85	3.1	5,397	0.06%
2022/03/07	0.1	45.40	0	0.00	45.50	0.1	5,444	0.00%
2022/03/04	2.1	45.87	1	45.95	46.00	1.1	5,677	0.02%
2022/03/03	0.1	46.15	0	0.00	46.20	0.1	5,775	0.00%
2022/03/02	0.1	45.95	1	46.05	46.20	-0.9	5,897	-0.02%
2022/03/01	25	45.98	30.5	46.01	46.10	-5.5	6,284	-0.09%
2022/02/25	0.1	45.45	6	45.13	45.10	-5.9	6,461	-0.09%
2022/02/24	1.1	45.51	9	45.35	45.55	-7.9	6,645	-0.12%
2022/02/23	2	45.78	2	45.93	45.90	0	6,620	0.00%
2022/02/22	10.1	45.50	2	45.65	45.75	8.1	6,639	0.12%
2022/02/21	1.1	45.55	2	45.80	45.95	-1	6,681	-0.01%
2022/02/18	1.1	45.45	2	45.70	45.75	-0.9	6,713	-0.01%
2022/02/17	1	45.65	0.2	45.60	45.70	0.8	6,763	0.01%
2022/02/16	1	45.40	0.1	45.25	45.40	0.9	6,800	0.01%
2022/02/15	4.4	45.02	0.1	45.25	45.00	4.3	6,848	0.06%
2022/02/14	0	0.00	4	45.09	45.30	-4	6,887	-0.06%
2022/02/11	0	0.00	3	45.35	45.50	-3	6,892	-0.04%
2022/02/10	1.1	45.00	0	0.00	45.30	1.1	6,861	0.02%
2022/02/08	3.1	44.83	1	44.75	44.75	2.1	6,837	0.03%
2022/02/07	4	44.75	12	44.48	44.80	-8	6,799	-0.12%
2022/01/26	0	0.00	11	44.21	44.20	-11	6,712	-0.16%
2022/01/25	6.9	44.02	5.1	43.96	44.15	1.9	6,725	0.03%
2022/01/24	2	44.30	0	0.00	44.65	2	6,700	0.03%
2022/01/21	2	44.25	3	44.28	44.50	-1	6,705	-0.01%
2022/01/18	1	44.55	10	44.55	44.55	-9	6,782	-0.13%
2022/01/17	2	44.33	0	0.00	44.40	2	6,779	0.03%
2022/01/14	0	0.00	32	44.32	44.60	-32	6,841	-0.47%
2022/01/13	0.4	44.45	1	44.60	44.40	-0.6	6,928	-0.01%
2022/01/11	0	0.00	3	44.25	44.35	-3	7,034	-0.04%
2022/01/06	3.2	43.91	0	0.00	44.10	3.2	7,082	0.05%
2022/01/05	0.1	43.80	4	43.85	43.90	-3.9	7,110	-0.05%
2022/01/04	2.3	43.75	3	43.78	43.80	-0.7	7,165	-0.01%
2022/01/03	3	44.00	0.1	44.35	44.00	2.9	7,163	0.04%
2021/12/30	0	0.00	2	44.30	44.30	-2	7,237	-0.03%
2021/12/29	2.5	44.25	0	0.00	44.25	2.5	7,342	0.03%
2021/12/28	1.2	44.11	0	0.00	44.20	1.2	7,408	0.02%
2021/12/27	0.1	44.25	0	0.00	44.15	0.1	7,488	0.00%
2021/12/24	10	44.25	0	0.00	44.25	10	7,594	0.13%
2021/12/23	2	44.25	4.2	44.28	44.30	-2.2	7,666	-0.03%
2021/12/22	0	0.00	5.5	44.10	43.90	-5.5	7,640	-0.07%
2021/12/21	3.2	43.66	6	43.75	43.75	-2.8	7,525	-0.04%
2021/12/20	1	43.60	34	43.59	43.40	-33	7,443	-0.44%
2021/12/17	1	42.95	0.1	43.30	42.95	0.9	7,317	0.01%
2021/12/16	25.1	42.82	0	0.00	42.95	25.1	6,964	0.36%
2021/12/15	1	43.35	3	43.40	43.40	-2	7,026	-0.03%
2021/12/14	0	0.00	1	43.05	43.05	-1	7,593	-0.01%
2021/12/13	6	43.17	0	0.00	43.00	6	7,641	0.08%
2021/12/10	0	0.00	3.1	43.50	43.45	-3.1	7,685	-0.04%
2021/12/09	0.4	43.45	0	0.00	43.50	0.4	7,821	0.01%
2021/12/08	2	43.45	1.1	43.50	43.50	0.9	7,912	0.01%
2021/12/07	26.1	43.22	1.1	43.30	43.25	25	7,889	0.32%
2021/12/06	3	42.92	1.1	43.20	43.15	1.9	7,900	0.02%
2021/12/03	32.1	42.82	0.4	43.58	42.75	31.7	7,906	0.40%
2021/12/02	3.4	42.18	1.2	42.21	42.40	2.2	7,916	0.03%
2021/12/01	9.2	42.10	0.2	42.30	42.35	9	7,893	0.11%
2021/11/30	11.2	42.65	11	42.77	42.00	0.2	7,801	0.00%
2021/11/29	13	42.22	2	42.48	42.45	11	7,648	0.14%
2021/11/26	8	42.29	2	42.28	42.25	6	7,690	0.08%
2021/11/25	45.5	42.59	10	42.50	42.35	35.5	7,640	0.46%
2021/11/24	13.9	43.40	9	43.66	43.35	4.9	7,303	0.07%
2021/11/23	8.5	43.90	4	43.85	44.10	4.5	7,119	0.06%
2021/11/22	11.4	44.75	0	0.00	44.70	11.4	6,948	0.16%
2021/11/19	8	44.93	0	0.00	45.05	8	6,982	0.11%
2021/11/18	17.5	44.60	0	0.00	44.70	17.5	6,995	0.25%
2021/11/17	3.1	44.94	0	0.00	44.90	3.1	6,971	0.04%
2021/11/16	2	45.08	5	45.10	45.10	-3	7,035	-0.04%
2021/11/15	7.3	45.26	1	45.30	45.25	6.3	7,160	0.09%
2021/11/12	4	45.35	2	45.55	45.55	2	7,296	0.03%
2021/11/11	1	45.25	11	45.22	45.30	-10	7,452	-0.13%
2021/11/10	1.1	44.62	0	0.00	44.80	1.1	7,604	0.01%
2021/11/09	3.1	44.80	0	0.00	44.80	3.1	7,684	0.04%
2021/11/08	11	44.65	5	44.70	44.90	6	7,761	0.08%
2021/11/05	0	44.45	0	0.00	44.80	0	7,880	0.00%
2021/11/04	5.1	44.48	1	44.50	44.50	4.1	7,989	0.05%
2021/11/03	3	44.40	1	44.35	44.50	2	8,274	0.02%
2021/11/02	1	44.55	0.2	44.35	44.50	0.8	8,560	0.01%
2021/11/01	1.2	44.16	5	44.20	44.20	-3.8	9,889	-0.04%
2021/10/29	5	44.31	0	0.00	44.30	5	10,272	0.05%
2021/10/28	0	0.00	10	44.40	44.35	-10	10,635	-0.09%
2021/10/27	1.2	44.37	0	0.00	44.30	1.2	10,946	0.01%
2021/10/26	3	44.57	1	44.65	44.50	2	11,126	0.02%
2021/10/25	5	44.69	2	44.75	44.60	3	11,240	0.03%
2021/10/22	0	0.00	2.1	45.03	44.85	-2.1	11,524	-0.02%
2021/10/21	1.1	44.65	0	0.00	44.60	1.1	11,537	0.01%
2021/10/20	7.1	44.84	0	0.00	44.75	7.1	11,540	0.06%
2021/10/19	1.1	45.08	10	45.25	45.15	-8.9	11,564	-0.08%
2021/10/15	0.2	45.55	0	0.00	45.50	0.2	11,647	0.00%
2021/10/14	0	0.00	1	45.70	45.35	-1	11,653	-0.01%
2021/10/13	20	45.58	20	45.32	45.40	0	11,712	0.00%
2021/10/12	1.2	45.39	0	0.00	45.45	1.2	11,714	0.01%
2021/10/08	2.1	45.76	0	0.00	45.85	2.1	11,754	0.02%
2021/10/07	1	45.70	4	45.75	45.80	-3	11,867	-0.03%
2021/10/06	1	45.65	6	45.56	45.65	-5	11,943	-0.04%
2021/10/05	1.1	45.25	2	45.10	45.30	-0.9	11,992	-0.01%
2021/10/04	0	0.00	2	45.43	45.45	-2	12,199	-0.02%
2021/10/01	9.2	45.16	25	45.16	45.35	-15.8	12,505	-0.13%
2021/09/30	1.1	45.70	0.1	45.80	45.60	1	12,648	0.01%
2021/09/29	3.1	45.62	9	45.69	45.80	-5.9	12,769	-0.05%
2021/09/28	1.5	46.16	0	0.00	46.35	1.5	12,739	0.01%
2021/09/27	4.1	46.34	0	0.00	46.45	4.1	12,777	0.03%
2021/09/24	1	46.40	13	46.48	46.45	-12	12,781	-0.09%
2021/09/23	6	46.00	4	46.10	46.15	2	12,802	0.02%
2021/09/22	5	44.83	18	45.04	45.60	-13	12,728	-0.10%
2021/09/17	23.1	45.22	4.1	45.18	45.00	19	12,631	0.15%
2021/09/16	1	46.35	2	46.35	46.50	-1	12,156	-0.01%
2021/09/15	0.1	46.15	3	46.13	46.35	-2.9	12,235	-0.02%
2021/09/14	3	46.35	11	46.43	46.50	-8	12,364	-0.06%
2021/09/13	2	45.45	5	45.76	45.90	-3	12,543	-0.02%
2021/09/09	0.1	44.55	0	0.00	44.35	0.1	12,815	0.00%
2021/09/08	1.1	44.76	0	0.00	44.75	1.1	12,843	0.01%
2021/09/07	0	0.00	1	44.95	45.15	-1	12,851	-0.01%
2021/09/06	0.1	45.00	0	0.00	44.90	0.1	12,856	0.00%
2021/09/03	5	45.02	0	0.00	45.10	5	12,872	0.04%
2021/09/02	0.4	45.22	0	0.00	44.85	0.4	12,909	0.00%
2021/09/01	0	0.00	9	45.31	45.65	-9	12,873	-0.07%
2021/08/31	1.1	44.69	1	44.80	44.90	0.1	12,807	0.00%
2021/08/30	2	44.48	2	44.70	44.70	0	12,887	0.00%
2021/08/27	0	0.00	6	44.28	44.20	-6	12,958	-0.05%
2021/08/26	1.2	43.67	0	0.00	43.65	1.2	13,077	0.01%
2021/08/25	0	44.20	2	44.08	43.95	-2	13,179	-0.02%
2021/08/24	3	43.67	0	0.00	43.80	3	13,181	0.02%
2021/08/23	1	43.75	2	43.55	43.60	-1	13,450	-0.01%
2021/08/20	7.4	43.13	11	43.48	43.00	-3.6	13,560	-0.03%
2021/08/19	12.2	43.58	1	43.35	43.35	11.2	13,576	0.08%
2021/08/18	19	43.86	2	44.05	44.10	17	13,481	0.13%
2021/08/17	0.1	44.25	1	44.70	43.75	-0.9	13,358	-0.01%
2021/08/16	7.3	44.67	1	44.55	44.60	6.3	13,185	0.05%
2021/08/13	2	45.63	0	0.00	45.60	2	13,220	0.02%
2021/08/12	1	45.71	0	0.00	45.75	1	13,236	0.01%
2021/08/11	2	45.65	0	0.00	45.60	2	13,278	0.02%
2021/08/10	1.5	45.64	6	45.67	45.55	-4.5	13,322	-0.03%
2021/08/09	13	45.65	6	45.85	45.85	7	13,401	0.05%
2021/08/06	11	46.11	1	46.20	46.05	10	13,317	0.08%
2021/08/05	244.2	45.98	134	46.99	46.35	110.2	13,269	0.83%	大買/大賣/鉅額交易
2021/08/04	41	51.92	6	51.90	51.90	35	12,479	0.28%
2021/08/03	24.1	51.91	4	52.00	52.10	20.1	12,408	0.16%
2021/08/02	13	51.68	0	0.00	51.80	13	12,169	0.11%
2021/07/30	4	51.95	0	0.00	51.80	4	11,948	0.03%
2021/07/29	2.1	51.98	0	0.00	52.40	2.1	11,920	0.02%
2021/07/28	24	51.99	0.1	52.60	52.10	23.9	11,887	0.20%
2021/07/27	4	52.92	1	53.00	53.00	3	11,895	0.03%
2021/07/26	2	53.45	13	53.21	53.10	-11	11,977	-0.09%
2021/07/23	3	52.57	8	52.71	52.80	-5	12,029	-0.04%
2021/07/22	2	52.15	0	0.00	52.20	2	12,113	0.02%
2021/07/21	0	0.00	5	52.32	52.50	-5	12,201	-0.04%
2021/07/20	0	52.20	1	52.10	52.00	-1	12,290	-0.01%
2021/07/15	6	51.97	3	51.90	51.90	3	13,526	0.02%
2021/07/14	0	52.40	29	52.51	52.50	-29	13,811	-0.21%
2021/07/13	3	52.53	1	52.60	52.60	2	13,914	0.01%
2021/07/12	1	52.50	4	52.65	52.70	-3	13,897	-0.02%
2021/07/09	4	52.77	2	53.00	52.80	2	14,021	0.01%
2021/07/08	3	52.70	11	52.87	53.00	-8	13,910	-0.06%
2021/07/07	3	51.67	8	51.53	51.70	-5	13,787	-0.04%
2021/07/06	3	50.87	11	51.00	51.00	-8	13,683	-0.06%
2021/07/05	1	50.90	3	51.00	51.00	-2	13,593	-0.01%
2021/07/02	3	50.63	0	0.00	50.50	3	13,581	0.02%
2021/07/01	0	0.00	2	50.70	50.60	-2	13,569	-0.01%
2021/06/30	1	50.70	12	50.92	50.70	-11	13,613	-0.08%
2021/06/29	2	50.65	0	0.00	50.70	2	13,670	0.01%
2021/06/28	1	50.40	30	50.87	50.90	-29	13,734	-0.21%
2021/06/25	23	50.67	26	51.02	50.60	-3	13,714	-0.02%
2021/06/24	14	50.36	1	50.50	50.30	13	13,678	0.10%
2021/06/23	6.1	50.45	0	0.00	50.50	6.1	13,718	0.04%
2021/06/22	2	50.80	10	50.84	50.80	-8	13,538	-0.06%
2021/06/21	7.1	50.00	10	50.03	50.00	-2.9	13,225	-0.02%
2021/06/18	11.1	50.54	1	50.30	50.40	10.1	13,154	0.08%
2021/06/17	1.1	50.91	2	50.90	51.10	-0.9	13,078	-0.01%
2021/06/16	0	0.00	23	50.90	51.10	-23	13,141	-0.18%
2021/06/15	10	50.70	0	0.00	50.70	10	13,161	0.08%
2021/06/11	7	50.54	8	50.74	50.70	-1	13,164	-0.01%
2021/06/10	17	50.44	0	0.00	50.60	17	13,104	0.13%
2021/06/09	12.2	50.63	0	0.00	50.60	12.2	13,056	0.09%
2021/06/08	10	51.10	3	51.30	50.90	7	12,995	0.05%
2021/06/07	3	51.03	15	50.97	51.10	-12	12,983	-0.09%
2021/06/04	20.1	51.25	1	52.10	51.40	19.1	12,861	0.15%
2021/06/03	1.1	51.61	1	52.10	51.80	0.1	12,799	0.00%
2021/06/02	3	51.67	0	0.00	51.90	3	12,694	0.02%
2021/06/01	1.1	51.50	0	0.00	51.60	1.1	12,507	0.01%
2021/05/31	29	51.70	48	51.34	51.90	-19	12,498	-0.15%
2021/05/28	16	50.24	0	0.00	50.40	16	12,277	0.13%
2021/05/27	0	0.00	14	50.36	50.20	-14	12,195	-0.11%
2021/05/26	21	49.95	10	50.00	50.10	11	12,238	0.09%
2021/05/24	0.1	50.40	2.3	50.30	50.30	-2.2	12,192	-0.02%
2021/05/21	62	51.21	66	50.93	50.60	-4	12,257	-0.03%
2021/05/20	1	50.10	37	49.97	50.10	-36	12,231	-0.29%
2021/05/19	0	0.00	10	49.85	49.85	-10	12,225	-0.08%
2021/05/18	2	49.65	0	0.00	49.95	2	12,155	0.02%
2021/05/17	8.1	47.96	44	48.00	48.45	-35.9	12,062	-0.30%
2021/05/13	10	47.44	9	47.43	47.95	1	11,669	0.01%
2021/05/12	105	47.65	98	47.12	48.55	7	11,431	0.06%	大買/
2021/05/11	23.1	50.90	7	50.74	50.10	16.1	10,915	0.15%
2021/05/10	4.1	50.73	1	50.50	50.90	3.1	10,572	0.03%
2021/05/07	0	50.10	2	50.10	50.30	-2	10,486	-0.02%
2021/05/06	12	50.03	8	50.10	50.40	4	10,473	0.04%
2021/05/05	10	49.10	0	0.00	49.30	10	10,288	0.10%
2021/05/04	16.1	48.66	10	49.00	48.55	6.1	10,187	0.06%
2021/05/03	17	49.59	0.2	49.75	49.60	16.8	9,910	0.17%
2021/04/29	17	49.98	0	0.00	49.95	17	9,850	0.17%
2021/04/28	10	50.15	2	50.30	50.20	8	9,744	0.08%
2021/04/27	29	50.41	0	0.00	50.30	29	9,655	0.30%
2021/04/26	7	50.50	1	50.70	50.80	6	9,515	0.06%
2021/04/23	18.2	50.30	1	50.50	50.20	17.2	9,403	0.18%
2021/04/22	88	53.26	22.1	53.41	51.60	66	9,290	0.71%
2021/04/21	33.1	51.49	28	51.85	52.20	5.1	8,729	0.06%
2021/04/20	75	51.77	59	51.81	50.70	16	8,278	0.19%
2021/04/19	17	49.56	12	49.70	50.00	5	7,927	0.06%
2021/04/16	23	48.88	3.1	48.82	48.95	19.9	7,718	0.26%
2021/04/15	6.1	48.59	1	48.55	48.30	5.1	7,601	0.07%
2021/04/14	2	47.45	0	0.00	47.40	2	7,401	0.03%
2021/04/13	21	47.27	4	47.60	47.35	17	7,295	0.23%
2021/04/12	13.5	46.83	2	46.95	46.80	11.5	7,099	0.16%
2021/04/08	2	46.80	1	46.80	46.90	1	6,896	0.01%
2021/04/07	1	46.80	1	46.85	47.00	0	6,870	0.00%
2021/04/06	7	46.99	7	47.07	47.10	0	6,824	0.00%
2021/04/01	5	47.16	1	47.55	47.10	4	6,725	0.06%
2021/03/31	6	47.48	12	47.39	47.80	-6	6,566	-0.09%
2021/03/30	3	46.75	10	46.81	46.80	-7	6,465	-0.11%
2021/03/29	4	46.76	0	0.00	46.80	4	6,422	0.06%
2021/03/26	2	46.45	10.1	46.41	46.50	-8.1	6,376	-0.13%
2021/03/25	0	0.00	14	45.96	46.00	-14	6,283	-0.22%
2021/03/24	0	0.00	0	45.85	45.90	0	6,329	0.00%
2021/03/23	0	0.00	1	45.95	45.95	-1	6,426	-0.02%
2021/03/22	3	45.55	2	45.60	45.80	1	6,406	0.02%
2021/03/19	4	43.95	12	43.99	44.40	-8	6,194	-0.13%
2021/03/18	0	0.00	1	45.00	44.35	-1	6,098	-0.02%
2021/03/17	1	43.85	11.2	44.08	44.00	-10.2	6,039	-0.17%
2021/03/16	0	0.00	2.2	44.09	44.05	-2.2	6,002	-0.04%
2021/03/15	0	0.00	3	44.05	43.75	-3	6,023	-0.05%
2021/03/12	1	43.80	2	44.10	43.90	-1	6,002	-0.02%
2021/03/11	0	0.00	20	44.00	43.90	-20	6,049	-0.33%
2021/03/10	2	43.90	4	43.95	43.75	-2	6,056	-0.03%
2021/03/09	1	43.75	12	43.74	43.90	-11	6,065	-0.18%
2021/03/05	0	0.00	1	42.90	43.15	-1	5,986	-0.02%
2021/03/03	5	43.25	1	43.10	43.10	4	6,118	0.07%
2021/03/02	0	0.00	2	42.90	42.50	-2	6,027	-0.03%
2021/02/26	10	42.60	0	0.00	42.65	10	5,967	0.17%
2021/02/25	0	0.00	2	43.30	43.30	-2	5,802	-0.03%
2021/02/24	0	0.00	7	42.93	43.00	-7	5,775	-0.12%
2021/02/23	0	0.00	1.2	42.92	43.00	-1.2	5,737	-0.02%
2021/02/22	2	42.28	5.5	42.69	42.75	-3.5	5,668	-0.06%
2021/02/19	2	41.00	2	41.00	41.80	0	5,502	0.00%
2021/02/18	11	41.40	0	0.00	41.25	11	5,475	0.20%
2021/02/17	7	41.18	0	0.00	41.15	7	5,481	0.13%
2021/02/04	1	40.80	2	40.78	40.70	-1	5,499	-0.02%
2021/02/03	0	0.00	3	40.90	41.05	-3	5,632	-0.05%
2021/02/02	4	40.75	1	40.75	40.80	3	5,672	0.05%
2021/02/01	3	40.45	2	40.40	40.45	1	5,633	0.02%
2021/01/29	3	40.22	3	40.10	40.00	0	5,625	0.00%
2021/01/28	3	40.35	3	40.30	40.35	0	5,566	0.00%
2021/01/27	0	0.00	1	40.55	40.50	-1	5,512	-0.02%
2021/01/26	1.2	40.73	0	0.00	40.55	1.2	5,524	0.02%
2021/01/25	3	41.00	0	0.00	40.85	3	5,507	0.05%
2021/01/21	1	41.10	0	0.00	41.05	1	5,465	0.02%
2021/01/20	1	41.30	7.9	41.37	41.45	-6.9	5,505	-0.13%
2021/01/19	0	0.00	1	41.95	42.15	-1	5,389	-0.02%
2021/01/18	3	41.50	0	0.00	41.85	3	5,371	0.06%
2021/01/15	14	41.93	0	0.00	41.80	14	5,318	0.26%
2021/01/14	2	42.60	0	0.00	42.55	2	5,250	0.04%
2021/01/13	5	42.83	0	0.00	42.90	5	5,218	0.10%
2021/01/12	1	43.00	1	42.90	42.90	0	5,230	0.00%
2021/01/11	2	43.15	1	43.10	43.25	1	5,241	0.02%
2021/01/06	1	42.95	0	0.00	43.15	1	5,240	0.02%
2021/01/05	0	0.00	1	42.95	43.00	-1	5,213	-0.02%
2020/12/29	3	43.00	4	43.26	43.20	-1	5,246	-0.02%
2020/12/28	0	43.00	0	0.00	43.05	0	5,247	0.00%
2020/12/25	3	42.68	0	0.00	42.70	3	5,243	0.06%
2020/12/23	2	42.50	0	0.00	42.25	2	5,206	0.04%
2020/12/22	2	42.73	0	0.00	42.70	2	5,163	0.04%
2020/12/21	0	0.00	2	43.20	43.05	-2	5,223	-0.04%
2020/12/18	2	42.50	0	0.00	42.50	2	5,168	0.04%
2020/12/17	4	43.03	0	0.00	42.80	4	5,127	0.08%
2020/12/16	0	0.00	2	43.65	43.85	-2	5,058	-0.04%
2020/12/15	1	42.90	0	0.00	42.95	1	5,081	0.02%
2020/12/14	1	42.80	2	42.90	42.80	-1	5,079	-0.02%
2020/12/11	0.5	43.60	4	43.48	43.10	-3.5	5,063	-0.07%
2020/12/09	0.1	43.70	0	0.00	43.90	0.1	5,078	0.00%
2020/12/07	0	0.00	3	44.10	44.15	-3	5,056	-0.06%
2020/12/04	5	44.10	3	44.00	43.95	2	5,006	0.04%
2020/12/02	4	43.50	0	0.00	43.25	4	4,938	0.08%
2020/12/01	0	0.00	1	43.30	43.30	-1	4,945	-0.02%
2020/11/30	3	43.83	0	0.00	43.30	3	5,032	0.06%
2020/11/26	1	43.65	0	0.00	44.00	1	5,023	0.02%
2020/11/25	1	43.65	0	0.00	43.70	1	5,101	0.02%
2020/11/24	1	44.05	9	44.14	43.75	-8	5,153	-0.16%
2020/11/19	1	44.15	0	0.00	44.25	1	5,208	0.02%
2020/11/18	1	44.50	1	44.50	44.50	0	5,247	0.00%
2020/11/17	0	0.00	4	44.23	44.40	-4	5,292	-0.08%
2020/11/16	0	0.00	9	43.99	43.95	-9	5,341	-0.17%
2020/11/11	2	43.10	6	43.46	43.65	-4	5,728	-0.07%
2020/11/09	0	0.00	1	42.10	42.00	-1	5,654	-0.02%
2020/11/05	0.1	42.05	0	0.00	42.00	0.1	5,762	0.00%
2020/11/03	0	0.00	1	42.10	42.00	-1	5,862	-0.02%
2020/11/02	0	0.00	2	41.60	41.75	-2	5,897	-0.03%
2020/10/30	6	41.08	0	0.00	41.15	6	6,007	0.10%
2020/10/29	1	41.20	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	1	41.70	41.90	-1	6,086	-0.02%
2020/10/27	1	41.15	0	0.00	41.25	1	6,134	0.02%
2020/10/19	0	0.00	6	41.10	41.00	-6	7,223	-0.08%
2020/10/15	0	0.00	8	40.40	40.40	-8	7,855	-0.10%
2020/10/14	9	40.42	0	0.00	40.30	9	8,023	0.11%
2020/10/13	1	40.45	0	0.00	40.55	1	8,126	0.01%
2020/10/12	1	40.80	0	0.00	40.70	1	8,301	0.01%
2020/10/08	2	40.95	0	0.00	41.10	2	8,409	0.02%
2020/10/06	0	0.00	1	41.70	41.80	-1	8,616	-0.01%
2020/10/05	0	0.00	1	41.90	41.15	-1	8,728	-0.01%
2020/09/28	0	0.00	1	41.20	41.40	-1	9,145	-0.01%
2020/09/25	0	0.00	1	40.70	40.80	-1	9,246	-0.01%
2020/09/23	0	0.00	5	41.30	41.30	-5	9,321	-0.05%
2020/09/22	3	41.58	0	0.00	41.50	3	9,410	0.03%
2020/09/21	1	42.15	0	0.00	41.90	1	9,474	0.01%
2020/09/16	0	0.00	4	42.75	42.80	-4	9,691	-0.04%
2020/09/14	0	0.00	3	42.60	42.90	-3	9,983	-0.03%
2020/09/10	0	0.00	1	42.60	42.60	-1	10,141	-0.01%
2020/09/04	5	41.64	0	0.00	41.70	5	10,346	0.05%
2020/09/03	5	41.90	0	0.00	41.75	5	10,357	0.05%
2020/09/01	4	42.00	0	0.00	42.00	4	10,269	0.04%
2020/08/31	0	0.00	2	43.10	42.50	-2	10,251	-0.02%
2020/08/27	0	42.65	0	0.00	42.65	0	10,311	0.00%
2020/08/25	1	43.30	0	0.00	43.35	1	10,359	0.01%
2020/08/24	0	0.00	7	43.45	43.30	-7	10,380	-0.07%
2020/08/21	1	43.40	1	43.40	43.40	0	10,375	0.00%
2020/08/20	1	42.30	6	42.38	42.25	-5	10,332	-0.05%
2020/08/19	4	43.50	4	43.64	43.15	0	10,235	0.00%
2020/08/18	1	43.05	1	43.20	43.30	0	10,122	0.00%
2020/08/17	7	42.34	3	42.58	42.50	4	9,938	0.04%
2020/08/14	4	41.60	4	41.60	41.50	0	9,800	0.00%
2020/08/13	0	0.00	2	41.40	41.10	-2	9,837	-0.02%
2020/08/11	2	40.95	0	0.00	40.95	2	9,856	0.02%
2020/08/10	0	0.00	1	41.30	41.20	-1	9,901	-0.01%
2020/08/07	1	41.20	0	0.00	41.05	1	9,923	0.01%
2020/08/06	3	41.10	0	0.00	41.05	3	9,862	0.03%
2020/08/05	7	40.91	5	40.95	40.85	2	9,848	0.02%
2020/08/04	5	40.05	1	40.20	40.45	4	9,789	0.04%
2020/08/03	1	39.95	0	0.00	40.00	1	9,814	0.01%
2020/07/31	5	39.97	1	40.00	39.95	4	9,749	0.04%
2020/07/30	1	39.70	0	0.00	40.00	1	9,681	0.01%
2020/07/29	12	39.76	0	0.00	39.65	12	9,649	0.12%
2020/07/28	5	39.99	1	40.15	39.80	4	9,557	0.04%
2020/07/27	5	41.19	0	0.00	40.70	5	9,504	0.05%
2020/07/24	2	41.85	4	41.88	41.85	-2	9,416	-0.02%
2020/07/23	14	41.99	0	0.00	41.90	14	9,392	0.15%
2020/07/22	11	46.20	5	46.15	46.30	6	8,867	0.07%
2020/07/21	28	46.37	11	46.48	46.45	17	8,589	0.20%
2020/07/17	1	45.65	0	0.00	45.30	1	8,183	0.01%
2020/07/16	3	45.75	5	45.90	45.40	-2	8,127	-0.02%
2020/07/15	2.2	46.48	0	0.00	46.40	2.2	7,954	0.03%
2020/07/14	1	46.65	0	0.00	46.50	1	7,886	0.01%
2020/07/13	0	0.00	11	46.42	46.40	-11	7,835	-0.14%
2020/07/10	16	46.22	3	46.55	46.30	13	7,797	0.17%
2020/07/09	1	46.25	1.7	46.28	46.05	-0.7	7,768	-0.01%
2020/07/08	1	46.10	0	0.00	45.80	1	7,614	0.01%
2020/07/03	0	0.00	2	44.90	45.00	-2	7,630	-0.03%
2020/07/02	0	0.00	50	44.53	44.50	-50	7,713	-0.65%
2020/07/01	0	0.00	1	44.15	44.10	-1	7,680	-0.01%
2020/06/30	11	43.87	2	43.80	43.60	9	7,687	0.12%
2020/06/29	1	43.30	0	0.00	43.25	1	7,673	0.01%
2020/06/24	1	43.45	2	43.75	43.45	-1	7,611	-0.01%
2020/06/22	1	43.45	0	0.00	43.20	1	7,638	0.01%
2020/06/19	1	43.65	0	0.00	43.45	1	7,656	0.01%
2020/06/18	2	43.10	0	0.00	43.35	2	7,514	0.03%
2020/06/17	0	43.40	0	0.00	43.40	0	7,581	0.00%
2020/06/16	42	43.65	1	44.10	43.90	41	7,626	0.54%
2020/06/15	3	43.78	0	0.00	43.60	3	7,802	0.04%
2020/06/12	0	0.00	1	43.85	44.05	-1	7,882	-0.01%
2020/06/11	0	0.00	50	44.70	44.15	-50	8,061	-0.62%
2020/06/10	10	44.85	2	44.78	44.80	8	8,170	0.10%
2020/06/09	0	0.00	2	44.90	44.85	-2	8,391	-0.02%
2020/06/08	21	45.17	0	0.00	45.15	21	8,503	0.25%
2020/06/04	22	44.78	0	0.00	44.70	22	8,734	0.25%
2020/06/03	0	0.00	2	45.30	45.20	-2	8,776	-0.02%
2020/06/02	0	0.00	10	44.38	44.40	-10	8,730	-0.11%
2020/06/01	0	0.00	23	44.20	44.10	-23	8,719	-0.26%
2020/05/29	1	43.30	1	43.60	43.55	0	8,764	0.00%
2020/05/28	10	43.41	0	0.00	43.25	10	8,961	0.11%
2020/05/27	2	43.83	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	6	44.41	44.20	-6	9,195	-0.07%
2020/05/25	6	43.52	1	43.70	43.90	5	9,344	0.05%
2020/05/21	0	0.00	2	44.00	44.00	-2	9,627	-0.02%
2020/05/20	0	0.00	2	44.03	43.90	-2	9,652	-0.02%
2020/05/19	5	43.95	0	0.00	44.05	5	9,682	0.05%
2020/05/18	2	43.15	1	43.40	43.60	1	9,637	0.01%
2020/05/15	2	43.73	2	43.95	43.95	0	9,604	0.00%
2020/05/14	1	43.55	0	0.00	43.80	1	9,578	0.01%
2020/05/13	13	43.89	6	43.90	43.95	7	9,613	0.07%
2020/05/12	21	44.42	5	44.50	44.20	16	9,677	0.17%
2020/05/11	0	0.00	22	44.51	44.50	-22	9,678	-0.23%
2020/05/08	24	44.09	52	44.03	44.00	-28	9,653	-0.29%
2020/05/07	12	43.45	1	43.70	43.60	11	9,620	0.11%
2020/05/06	1	43.60	0	0.00	43.45	1	9,674	0.01%
2020/05/04	3	43.03	1	43.00	43.05	2	9,786	0.02%
2020/04/30	0	0.00	16	44.02	43.90	-16	9,867	-0.16%
2020/04/28	1	42.05	1	42.25	42.05	0	10,132	0.00%
2020/04/22	1	41.45	0	0.00	41.55	1	10,401	0.01%
2020/04/21	1	42.50	0	0.00	42.25	1	10,405	0.01%
2020/04/17	61	43.40	1	43.55	43.50	60	10,436	0.57%
2020/04/16	0	0.00	1	43.00	43.25	-1	10,348	-0.01%
2020/04/15	0	0.00	6	43.15	43.35	-6	10,336	-0.06%
2020/04/14	0	0.00	8	42.37	42.70	-8	10,303	-0.08%
2020/04/10	5	42.00	0	0.00	42.15	5	10,379	0.05%
2020/04/09	5	41.60	0	0.00	42.00	5	10,474	0.05%
2020/04/08	1	42.35	4	41.28	42.00	-3	10,466	-0.03%
2020/03/31	1	39.20	0	0.00	39.40	1	10,241	0.01%
2020/03/27	8	38.88	0	0.00	38.70	8	10,350	0.08%
2020/03/26	1	39.20	0	0.00	38.80	1	10,427	0.01%
2020/03/24	1	39.05	3	39.40	39.00	-2	10,621	-0.02%
2020/03/20	3	36.45	0	0.00	39.20	3	10,520	0.03%
2020/03/19	1	35.55	1	36.05	35.65	0	10,417	0.00%
2020/03/18	0	0.00	10	37.70	37.50	-10	10,315	-0.10%
2020/03/17	11	38.43	0	0.00	38.25	11	10,372	0.11%
2020/03/16	1	40.25	1	40.60	39.80	0	10,261	0.00%
2020/03/13	1	39.75	1	39.15	41.00	0	10,129	0.00%
2020/03/12	1	41.85	0	0.00	41.40	1	9,965	0.01%
2020/03/11	0	0.00	5	42.85	42.55	-5	9,859	-0.05%
2020/03/10	7	42.32	0	0.00	42.00	7	9,779	0.07%
2020/03/09	5	43.23	0	0.00	43.20	5	9,659	0.05%
2020/03/04	0	43.40	3	43.35	43.40	-3	9,816	-0.03%
2020/03/02	4	44.08	1	43.00	43.90	3	9,544	0.03%
2020/02/27	0	0.00	3	44.30	44.35	-3	9,596	-0.03%
2020/02/26	1	43.90	0	0.00	44.30	1	9,576	0.01%
2020/02/25	4	44.91	1	44.85	44.85	3	9,458	0.03%
2020/02/20	1	46.00	0	0.00	46.15	1	9,598	0.01%
2020/02/19	0	0.00	1	47.35	47.20	-1	9,635	-0.01%
2020/02/18	0	0.00	10	46.90	47.35	-10	9,871	-0.10%
2020/02/14	0	0.00	0.5	46.80	46.95	-0.5	9,959	-0.01%
2020/02/13	0	0.00	1	46.35	46.45	-1	9,912	-0.01%
2020/02/12	0	0.00	1	45.95	46.10	-1	9,876	-0.01%
2020/02/10	3	45.42	0	0.00	45.80	3	9,865	0.03%
2020/02/05	0	0.00	59	45.20	45.10	-59	9,833	-0.60%
2020/02/04	1	44.65	0	0.00	45.50	1	9,720	0.01%
2020/01/31	0	0.00	1	45.20	45.15	-1	9,652	-0.01%
2020/01/30	10	45.15	14	46.15	44.90	-4	9,480	-0.04%
2020/01/20	2	48.68	0.2	48.70	48.70	1.8	9,068	0.02%
2020/01/15	1	48.90	4	48.90	48.50	-3	9,122	-0.03%
2020/01/14	0	0.00	10	48.80	49.00	-10	9,127	-0.11%
2020/01/10	5	48.60	1	48.75	48.60	4	9,255	0.04%
2020/01/09	0	0.00	1	48.95	48.95	-1	9,330	-0.01%
2020/01/08	5	48.40	0	0.00	48.55	5	9,340	0.05%
2020/01/06	0	0.00	2	48.13	48.30	-2	9,220	-0.02%
2020/01/03	0	0.00	4	48.68	48.80	-4	9,166	-0.04%
2019/12/30	1	48.05	1	48.60	48.15	0	8,980	0.00%
2019/12/27	2	47.50	0	0.00	47.70	2	8,848	0.02%
2019/12/26	2	47.05	0	0.00	47.30	2	8,806	0.02%
2019/12/25	0	0.00	1	47.20	47.25	-1	8,788	-0.01%
2019/12/23	2	48.20	0	0.00	48.15	2	8,555	0.02%
2019/12/19	0	0.00	18	47.80	47.70	-18	8,222	-0.22%
2019/12/18	2	47.80	0	0.00	47.95	2	8,241	0.02%
2019/12/16	11	47.22	0	0.00	47.15	11	8,209	0.13%
2019/12/13	5	47.45	0	0.00	47.40	5	8,195	0.06%
2019/12/11	15	46.75	10	46.90	46.80	5	7,924	0.06%
2019/12/09	0	0.00	1	46.50	46.35	-1	7,881	-0.01%
2019/12/06	5	46.30	2	46.30	46.45	3	7,852	0.04%
2019/12/04	0	0.00	3	46.00	46.10	-3	7,818	-0.04%
2019/12/03	10	46.18	1	45.85	46.00	9	7,806	0.12%
2019/11/27	0	0.00	1	46.05	46.45	-1	7,795	-0.01%
2019/11/25	20	46.05	0	0.00	46.15	20	7,539	0.27%
2019/11/22	22	46.11	1	46.00	46.45	21	7,549	0.28%
2019/11/21	3	45.95	3	45.95	46.15	0	7,518	0.00%
2019/11/20	3	46.05	56.2	46.03	46.20	-53.2	7,419	-0.72%
2019/11/19	1	44.65	1	44.85	45.05	0	7,151	0.00%
2019/11/18	9	44.75	0	0.00	44.85	9	7,071	0.13%
2019/11/15	4	44.25	1	44.50	44.75	3	6,977	0.04%
2019/11/14	1	43.45	0	0.00	43.30	1	6,850	0.01%
2019/11/12	0	0.00	5	42.85	42.80	-5	6,997	-0.07%
2019/11/08	0	0.00	0.1	43.30	43.30	-0.1	7,025	0.00%
2019/11/07	0	0.00	1	43.10	43.15	-1	7,056	-0.01%
2019/11/05	5	43.30	0	0.00	43.45	5	7,078	0.07%
2019/11/04	0	0.00	2	43.40	43.50	-2	7,109	-0.03%
2019/11/01	45	43.10	0	0.00	43.10	45	7,128	0.63%
2019/10/31	0.1	43.05	0	0.00	43.05	0.1	7,196	0.00%
2019/10/30	2	43.23	0	0.00	43.35	2	7,130	0.03%
2019/10/28	3	43.60	0	0.00	43.50	3	7,115	0.04%
2019/10/25	0	0.00	0.2	43.50	43.70	-0.2	7,146	0.00%
2019/10/24	0	0.00	1	44.30	43.95	-1	7,173	-0.01%
2019/10/23	0	0.00	1	43.80	43.75	-1	7,298	-0.01%
2019/10/21	0	0.00	4	44.16	44.20	-4	7,765	-0.05%
2019/10/18	1	43.80	0	0.00	43.50	1	7,825	0.01%
2019/10/17	2	43.40	1	43.50	43.40	1	7,793	0.01%
2019/10/14	0.2	42.80	0	0.00	42.90	0.2	7,831	0.00%
2019/10/08	0	0.00	1	42.75	42.85	-1	8,176	-0.01%
2019/10/07	0	0.00	1	42.20	42.40	-1	8,461	-0.01%
2019/10/04	1.5	42.03	0	0.00	42.05	1.5	8,578	0.02%
2019/10/03	0	0.00	1	43.00	42.35	-1	8,621	-0.01%
2019/09/25	4	43.15	0	0.00	43.25	4	8,789	0.05%
2019/09/24	5	43.14	0	0.00	43.30	5	8,733	0.06%
2019/09/20	0	0.00	1	43.75	43.65	-1	8,875	-0.01%
2019/09/17	3	43.90	0	0.00	44.00	3	8,786	0.03%
2019/09/16	0	0.00	1	44.10	44.25	-1	8,897	-0.01%
2019/09/10	5	43.92	0	0.00	43.85	5	8,897	0.06%
2019/09/06	0	0.00	5	44.15	43.85	-5	8,824	-0.06%
2019/09/03	6	44.11	0	0.00	44.30	6	8,927	0.07%
2019/09/02	2	43.50	0	0.00	43.65	2	8,847	0.02%
2019/08/30	0	0.00	2	42.65	43.00	-2	8,811	-0.02%
2019/08/28	0	0.00	6	42.15	42.05	-6	8,832	-0.07%
2019/08/27	0.1	41.75	0	0.00	41.75	0.1	8,907	0.00%
2019/08/23	0	0.00	2	42.10	42.50	-2	9,011	-0.02%
2019/08/22	7	42.06	0.1	41.95	41.95	6.9	9,065	0.08%
2019/08/21	3	42.05	0	0.00	42.05	3	9,188	0.03%
2019/08/20	3	42.20	11	42.47	42.50	-8	9,198	-0.09%
2019/08/19	4	42.81	5	42.60	42.60	-1	9,228	-0.01%
2019/08/16	10	42.00	0	0.00	42.70	10	9,224	0.11%
2019/08/15	7	42.04	20	42.20	41.80	-13	9,144	-0.14%
2019/08/14	3	40.93	0	0.00	41.35	3	9,127	0.03%
2019/08/13	0	0.00	40	40.40	40.40	-40	9,205	-0.43%
2019/08/12	0	0.00	0.4	41.00	41.00	-0.4	9,418	0.00%
2019/08/08	1	40.80	0	0.00	41.20	1	9,680	0.01%
2019/08/06	0	0.00	1	40.50	40.65	-1	9,668	-0.01%
2019/08/05	3	41.18	0	0.00	41.20	3	9,598	0.03%
2019/08/02	0.5	41.10	2	41.18	41.00	-1.5	9,556	-0.02%
2019/08/01	1	41.45	0	0.00	41.40	1	9,485	0.01%
2019/07/31	0	0.00	2	41.80	41.80	-2	9,412	-0.02%
2019/07/26	2	42.20	2	42.38	42.25	0	9,296	0.00%
2019/07/25	42	42.01	0	0.00	42.10	42	9,293	0.45%
2019/07/24	1	43.00	0	0.00	42.90	1	9,150	0.01%
2019/07/19	1	46.20	20	46.55	46.20	-19	8,487	-0.22%
2019/07/18	20	46.40	2	46.20	46.40	18	8,411	0.21%
2019/07/15	2	46.25	2.2	46.05	46.05	-0.2	8,419	0.00%
2019/07/12	3	45.70	5	46.35	46.10	-2	8,407	-0.02%
2019/07/11	3	47.10	0.1	47.15	47.15	2.9	8,162	0.04%
2019/07/10	0.5	48.25	1	47.90	48.50	-0.5	7,895	-0.01%
2019/07/09	0	0.00	2.4	48.15	48.05	-2.4	7,845	-0.03%
2019/07/08	2	47.95	1	47.95	48.00	1	7,781	0.01%
2019/07/05	0	0.00	9	48.35	48.45	-9	7,877	-0.11%
2019/07/04	3	47.57	0	0.00	47.60	3	7,931	0.04%
2019/07/03	0	0.00	4	48.20	48.00	-4	7,935	-0.05%
2019/07/02	0	0.00	16	48.56	48.60	-16	7,954	-0.20%
2019/07/01	2	47.75	0	0.00	47.70	2	7,920	0.03%
2019/06/28	0	0.00	2.4	48.25	47.55	-2.4	8,046	-0.03%
2019/06/27	0	0.00	11	48.56	48.90	-11	8,111	-0.14%
2019/06/25	0	0.00	1	47.05	47.30	-1	8,220	-0.01%
2019/06/24	0	0.00	3	47.20	47.45	-3	8,370	-0.04%
2019/06/21	8	46.85	2	47.55	46.65	6	8,483	0.07%
2019/06/19	4	47.20	2	47.20	47.40	2	8,616	0.02%
2019/06/17	0	0.00	2	46.95	46.75	-2	8,778	-0.02%
2019/06/14	2	46.35	1	45.80	46.35	1	8,916	0.01%
2019/06/13	3	46.22	1	46.50	46.15	2	9,195	0.02%
2019/06/12	1	46.25	1	46.65	46.75	0	9,288	0.00%
2019/06/11	0	0.00	8	46.33	46.75	-8	9,272	-0.09%
2019/06/10	1	45.70	8	45.90	45.90	-7	9,217	-0.08%
2019/06/06	0	0.00	1	45.90	45.85	-1	9,214	-0.01%
2019/06/05	0	0.00	1	45.80	45.65	-1	9,188	-0.01%
2019/06/04	2	45.73	2	45.40	45.30	0	9,153	0.00%
2019/06/03	1	44.60	1	45.40	45.50	0	9,094	0.00%
2019/05/31	1	44.25	1	44.85	45.10	0	9,022	0.00%
2019/05/30	2	44.80	0	0.00	44.95	2	8,920	0.02%
2019/05/29	0	0.00	1	43.50	43.85	-1	8,859	-0.01%
2019/05/28	1	42.95	0	0.00	43.00	1	8,848	0.01%
2019/05/21	1	44.10	0	0.00	44.40	1	9,103	0.01%
2019/05/17	11	43.65	10	43.65	43.75	1	8,910	0.01%
2019/05/16	26	42.09	26.1	42.47	42.65	-0.1	8,716	0.00%
2019/05/15	0	0.00	4.2	40.85	40.90	-4.2	8,488	-0.05%
2019/05/08	4	42.23	0	0.00	42.05	4	8,908	0.04%
2019/05/03	0	0.00	2	42.25	42.35	-2	9,044	-0.02%
2019/05/02	0	0.00	24	41.81	42.05	-24	9,095	-0.26%
2019/04/30	0	0.00	10	41.63	41.75	-10	9,044	-0.11%
2019/04/29	0	0.00	1	41.50	41.50	-1	9,114	-0.01%
2019/04/23	0	0.00	1	40.50	40.50	-1	9,210	-0.01%
2019/04/22	0	0.00	2.1	40.65	40.60	-2.1	9,219	-0.02%
2019/04/18	0	0.00	0.4	41.15	41.15	-0.4	9,356	0.00%
2019/04/16	0	0.00	1	41.65	41.75	-1	9,363	-0.01%
2019/04/11	0	0.00	2.4	41.41	41.65	-2.4	9,363	-0.03%
2019/04/03	0	0.00	3	41.30	41.30	-3	9,000	-0.03%
2019/04/01	0	0.00	2	40.55	40.50	-2	8,800	-0.02%
2019/03/29	0	0.00	8	40.10	40.10	-8	8,582	-0.09%
2019/03/28	4	39.70	0	0.00	39.85	4	8,537	0.05%
2019/03/27	0.1	39.30	0.5	39.30	39.40	-0.4	8,400	0.00%
2019/03/22	2	39.75	2	39.75	39.50	0	8,312	0.00%
2019/03/21	0	0.00	2.2	38.40	39.50	-2.2	8,244	-0.03%
2019/03/20	4	37.93	0	0.00	38.00	4	8,073	0.05%
2019/03/19	0	0.00	2	38.00	38.00	-2	8,033	-0.02%
2019/03/18	2	37.75	0	0.00	37.65	2	7,933	0.03%
2019/03/13	2	38.75	0	38.75	38.90	2	7,467	0.03%
2019/03/11	0	0.00	3	38.00	37.95	-3	7,762	-0.04%
2019/03/05	0	0.00	1	38.25	38.20	-1	8,215	-0.01%
2019/02/27	1	38.85	0	0.00	38.80	1	8,368	0.01%
2019/02/26	0	0.00	11	38.80	38.60	-11	8,290	-0.13%
2019/02/22	1.4	38.49	0	0.00	38.85	1.4	8,063	0.02%
2019/02/21	8	38.80	2	38.85	38.85	6	8,021	0.07%
2019/02/20	0.5	38.15	1.2	38.15	38.35	-0.7	7,926	-0.01%
2019/02/19	0	0.00	0.2	37.75	37.95	-0.2	7,842	0.00%
2019/02/18	1	38.00	0	0.00	37.40	1	7,891	0.01%
2019/02/15	10	38.00	0	0.00	37.90	10	7,906	0.13%
2019/02/14	1	37.60	1	38.10	38.00	0	7,890	0.00%
2019/02/13	0.1	37.90	44	38.00	38.00	-44	7,854	-0.56%
2019/02/12	0	0.00	2	36.80	37.30	-2	7,742	-0.03%
2019/02/11	1	36.45	1	36.80	36.45	0	7,717	0.00%
2019/01/30	0	0.00	15	36.22	36.45	-15	7,672	-0.20%
2019/01/29	5	35.55	0	0.00	36.00	5	7,644	0.07%
2019/01/28	2	36.05	4	36.05	36.20	-2	7,736	-0.03%
2019/01/25	0	0.00	1	36.20	36.20	-1	7,800	-0.01%
2019/01/18	1	35.90	3	36.02	36.15	-2	8,858	-0.02%
2019/01/15	1	34.95	0	0.00	35.05	1	9,394	0.01%
2019/01/14	0	0.00	6	34.85	35.05	-6	9,407	-0.06%
2019/01/11	10	35.95	1	35.95	36.00	9	9,493	0.09%
2019/01/10	3	35.45	0	0.00	35.60	3	9,389	0.03%
2019/01/09	0	0.00	1	35.10	35.25	-1	9,318	-0.01%
2019/01/07	0	0.00	1	34.70	34.85	-1	9,327	-0.01%
2019/01/02	10	33.90	0	0.00	33.80	10	9,679	0.10%
2018/12/27	10	33.70	0	0.00	33.55	10	9,866	0.10%
2018/12/24	1	34.30	0	0.00	34.50	1	10,153	0.01%
2018/12/20	2	34.50	2	34.75	34.30	0	10,769	0.00%
2018/12/18	0	0.00	1	34.80	34.40	-1	11,188	-0.01%
2018/12/17	0	0.00	11	34.67	34.80	-11	11,458	-0.10%
2018/12/14	0	0.00	5	33.94	34.00	-5	11,563	-0.04%
2018/12/05	8	33.15	5	33.25	33.80	3	13,258	0.02%
2018/12/04	7	33.73	5	33.65	33.85	2	13,328	0.02%
2018/12/03	1	34.30	24	34.20	34.50	-23	13,054	-0.18%
2018/11/30	1	33.60	0	0.00	33.70	1	12,980	0.01%
2018/11/29	0	0.00	5	32.85	32.65	-5	12,808	-0.04%
2018/11/28	5	32.75	0	0.00	33.05	5	12,834	0.04%
2018/11/27	3	32.15	0	0.00	32.30	3	12,886	0.02%
2018/11/26	5.2	32.95	1	33.00	33.05	4.2	12,862	0.03%
2018/11/23	0	0.00	4.2	32.91	32.55	-4.2	13,101	-0.03%
2018/11/22	1	32.55	2	32.73	32.60	-1	13,267	-0.01%
2018/11/21	12	33.00	0	0.00	33.00	12	13,322	0.09%
2018/11/20	3	33.55	3	33.25	33.25	0	13,395	0.00%
2018/11/19	1	33.60	10	33.80	33.65	-9	13,400	-0.07%
2018/11/16	4	33.53	3	33.95	33.95	1	13,464	0.01%
2018/11/15	1	33.35	0	0.00	33.40	1	13,415	0.01%
2018/11/14	2	33.95	0	0.00	33.50	2	13,387	0.01%
2018/11/12	10	33.49	8	33.46	33.70	2	13,584	0.01%
2018/11/09	2	33.05	0	0.00	33.05	2	13,652	0.01%
2018/11/08	12	33.62	3	33.68	33.60	9	13,827	0.07%
2018/11/07	0	0.00	1	33.65	33.70	-1	14,194	-0.01%
2018/11/06	12	32.53	0	0.00	32.40	12	14,257	0.08%
2018/11/05	7	32.79	8.2	32.26	32.45	-1.2	14,236	-0.01%
2018/11/02	1	33.65	2	34.58	34.10	-1	14,161	-0.01%
2018/11/01	0	0.00	1	33.30	33.30	-1	14,199	-0.01%
2018/10/31	6	32.27	6	32.72	32.75	0	14,010	0.00%
2018/10/29	2	32.20	0	0.00	30.75	2	13,814	0.01%
2018/10/24	1	33.10	3	33.60	33.55	-2	13,288	-0.02%
2018/10/23	12.1	34.63	1	34.10	34.00	11.1	13,176	0.08%
2018/10/22	8	36.21	5	36.35	36.35	3	12,958	0.02%
2018/10/19	3	36.33	9	36.53	36.25	-6	13,203	-0.05%
2018/10/18	0	0.00	6	37.33	37.40	-6	13,155	-0.05%
2018/10/16	1	37.95	10	37.85	37.90	-9	13,290	-0.07%
2018/10/15	12	38.30	0	0.00	38.10	12	13,344	0.09%
2018/10/12	0	0.00	1	38.20	39.00	-1	13,399	-0.01%
2018/10/11	0	0.00	6	38.09	38.15	-6	13,503	-0.04%
2018/10/09	3	39.75	2	39.55	39.55	1	13,264	0.01%
2018/10/08	0	0.00	2	39.50	39.30	-2	13,141	-0.02%
2018/10/05	3	39.93	10	39.39	40.15	-7	13,094	-0.05%
2018/10/04	1	39.45	3	39.85	39.70	-2	12,987	-0.02%
2018/10/03	5	40.79	4	40.64	40.50	1	12,898	0.01%
2018/10/02	4	40.56	0	0.00	40.15	4	13,007	0.03%
2018/09/28	2	41.18	8	41.26	41.50	-6	12,967	-0.05%
2018/09/27	13	40.41	1	40.55	40.55	12	12,655	0.09%
2018/09/26	8	39.79	6	39.89	39.60	2	12,455	0.02%
2018/09/25	2	40.00	0	0.00	40.00	2	12,385	0.02%
2018/09/21	6	40.18	3	40.77	41.25	3	12,178	0.02%
2018/09/20	5	39.00	2.5	39.19	39.45	2.5	11,855	0.02%
2018/09/19	0	0.00	1	38.35	38.65	-1	11,684	-0.01%
2018/09/17	2	37.20	11	36.82	36.40	-9	11,425	-0.08%
2018/09/14	4	37.60	11.2	37.99	37.80	-7.2	11,333	-0.06%
2018/09/13	15	36.63	22	36.55	37.00	-7	11,114	-0.06%
2018/09/12	4.5	35.93	8	35.95	36.10	-3.5	10,921	-0.03%
2018/09/11	38	36.08	3	35.93	36.10	35	10,759	0.33%
2018/09/10	4.2	39.02	1	38.05	38.40	3.2	10,261	0.03%
2018/09/06	0	0.00	0.2	39.85	39.90	-0.2	10,134	0.00%
2018/09/04	8	41.45	2	41.35	41.10	6	10,051	0.06%
2018/09/03	2.6	41.05	0	0.00	40.80	2.6	9,914	0.03%
2018/08/31	0	0.00	4	41.81	41.85	-4	9,866	-0.04%
2018/08/30	6	42.68	1	41.95	41.95	5	9,720	0.05%
2018/08/29	14	45.33	20	45.17	45.40	-6	9,464	-0.06%
2018/08/27	0.3	45.30	1	45.20	45.50	-0.8	9,384	-0.01%
2018/08/24	0	0.00	7	44.30	44.80	-7	9,310	-0.08%
2018/08/23	5	44.83	12	45.14	44.50	-7	9,581	-0.07%
2018/08/22	19	44.68	5	44.68	44.80	14	9,544	0.15%
2018/08/21	7	44.59	1	44.55	44.85	6	9,568	0.06%
2018/08/20	10.1	44.16	5	44.30	44.35	5.1	9,518	0.05%
2018/08/17	10	44.38	16	44.23	44.25	-6	9,440	-0.06%
2018/08/16	2	42.80	0	0.00	42.80	2	9,224	0.02%
2018/08/15	12	42.88	8	43.15	43.50	4	9,180	0.04%
2018/08/14	2	43.45	3	43.77	44.10	-1	9,033	-0.01%
2018/08/13	1	41.75	4	42.13	42.10	-3	8,677	-0.03%
2018/08/10	0	0.00	0.1	41.25	41.30	-0.1	8,668	0.00%
2018/08/09	1	42.20	0	0.00	41.55	1	8,761	0.01%
2018/08/08	621	42.24	627	42.36	42.15	-6	8,824	-0.07%	大買/大賣/
2018/08/06	1	41.00	0	0.00	41.00	1	8,836	0.01%
2018/08/02	0	0.00	9	41.14	41.00	-9	8,874	-0.10%
2018/08/01	0	0.00	19	41.41	41.40	-19	8,858	-0.21%
2018/07/31	1	41.50	0	0.00	40.80	1	8,793	0.01%
2018/07/30	3	41.73	3	41.60	41.50	0	8,829	0.00%
2018/07/27	0	0.00	4	41.70	40.60	-4	8,790	-0.05%
2018/07/26	0	0.00	18.5	40.97	41.75	-18.5	8,832	-0.21%
2018/07/25	4	39.99	1.7	39.94	39.55	2.3	8,732	0.03%
2018/07/24	0	0.00	7	39.43	39.70	-7	8,702	-0.08%
2018/07/23	0	0.00	1	38.00	38.00	-1	8,617	-0.01%
2018/07/20	2	36.80	2	37.83	38.00	0	8,755	0.00%
2018/07/19	0	0.00	2	37.33	37.75	-2	8,709	-0.02%
2018/07/18	0	0.00	1	36.85	36.80	-1	8,828	-0.01%
2018/07/13	0	0.00	13	35.81	36.00	-13	8,912	-0.15%
2018/07/11	13	35.32	3.2	35.35	35.55	9.9	8,821	0.11%
2018/07/10	7	35.76	4.2	35.83	36.10	2.8	8,773	0.03%
2018/07/09	1	35.25	1	34.45	35.25	0	8,605	0.00%
2018/07/05	1	33.75	3	33.75	33.70	-2	8,400	-0.02%
2018/07/03	0	0.00	12	34.23	34.50	-12	8,446	-0.14%
2018/07/02	3	33.75	0	0.00	34.00	3	8,281	0.04%
2018/06/28	0.1	32.85	0	0.00	33.00	0.1	8,046	0.00%
2018/06/22	0	0.00	6	33.85	33.70	-6	7,675	-0.08%
2018/06/21	4	32.81	4	33.10	33.25	0	7,549	0.00%
2018/06/20	2	32.95	2	33.13	33.10	0	7,454	0.00%
2018/06/19	0	0.00	1	33.20	32.65	-1	7,326	-0.01%
2018/06/15	0	0.00	0.1	33.40	33.45	-0.1	7,222	0.00%
2018/06/14	0	0.00	2	33.43	33.40	-2	7,145	-0.03%
2018/06/12	4	33.69	0	0.00	33.60	4	7,165	0.06%
2018/06/11	0	0.00	5	33.68	33.65	-5	7,095	-0.07%
2018/06/08	0	0.00	1	33.60	33.85	-1	7,124	-0.01%
2018/06/07	4	33.98	3	34.27	34.30	1	7,163	0.01%
2018/06/04	2	34.05	2	34.10	34.65	0	7,259	0.00%
2018/06/01	1	33.40	0	0.00	33.25	1	7,139	0.01%
2018/05/31	5	33.03	1	33.00	33.05	4	7,103	0.06%
2018/05/29	2	33.10	2	32.95	32.85	0	6,702	0.00%
2018/05/28	4	33.35	2	33.50	33.50	2	6,679	0.03%
2018/05/25	1	33.50	0	0.00	33.55	1	6,710	0.01%
2018/05/24	1	33.55	2	33.93	33.85	-1	6,729	-0.01%
2018/05/23	13.2	33.52	1	33.60	33.65	12.2	6,696	0.18%
2018/05/22	3	34.55	10	34.47	34.30	-7	6,622	-0.11%
2018/05/21	0	0.00	1	35.65	35.25	-1	6,581	-0.02%
2018/05/18	2	34.95	10	35.10	35.05	-8	6,508	-0.12%
2018/05/17	6	34.00	4	34.05	34.10	2	6,387	0.03%
2018/05/16	2	33.88	3	33.92	33.75	-1	6,223	-0.02%
2018/05/15	1	33.50	6	33.15	33.75	-5	6,089	-0.08%
2018/05/10	7	33.25	16	33.02	33.00	-9	6,005	-0.15%
2018/05/09	1.2	32.38	0	0.00	32.40	1.2	5,826	0.02%
2018/05/07	1	31.75	2	32.13	31.50	-1	5,623	-0.02%
2018/05/04	10	31.25	1	31.50	31.65	9	5,489	0.16%
2018/05/03	1	31.00	1	32.25	31.00	0	5,440	0.00%
2018/05/02	0	0.00	2	32.10	32.05	-2	5,299	-0.04%
2018/04/30	1	31.70	2	31.93	31.75	-1	5,080	-0.02%
2018/04/27	0	0.00	2	31.90	31.75	-2	4,954	-0.04%
2018/04/26	0	0.00	5	31.74	31.30	-5	4,875	-0.10%
2018/04/25	1	31.00	1	30.65	30.70	0	4,731	0.00%
2018/04/24	110	31.45	111	31.55	30.90	-1	4,645	-0.02%	大買/大賣/
2018/04/23	0	0.00	7	30.78	30.95	-7	4,479	-0.16%
2018/04/20	4	30.40	3	30.45	30.40	1	4,408	0.02%
2018/04/19	0	0.00	9	29.97	30.15	-9	4,378	-0.21%
2018/04/18	1	29.10	0	0.00	29.20	1	4,376	0.02%
2018/04/12	0	0.00	1	29.20	29.10	-1	4,922	-0.02%
2018/04/10	0	0.00	4	29.20	29.45	-4	5,115	-0.08%
2018/04/09	1	29.35	2	28.98	29.45	-1	5,159	-0.02%
2018/04/03	2	28.15	0	0.00	28.25	2	5,117	0.04%
2018/03/26	1	28.35	0	0.00	28.55	1	5,352	0.02%
2018/03/23	2	28.73	0	0.00	28.80	2	5,385	0.04%
2018/03/15	0	0.00	1	29.55	29.45	-1	5,488	-0.02%
2018/03/14	1	29.25	2	29.45	29.50	-1	5,498	-0.02%
2018/03/12	1	29.05	2	29.50	29.60	-1	5,416	-0.02%
2018/03/09	1	28.05	1	28.05	28.15	0	5,561	0.00%
2018/03/08	5	27.64	0	0.00	27.45	5	5,519	0.09%
2018/03/06	1	28.10	0	0.00	27.90	1	5,455	0.02%
2018/03/01	6	27.97	0	0.00	28.20	6	5,477	0.11%
2018/02/23	1	28.40	0	0.00	28.40	1	5,287	0.02%
2018/02/21	0	0.00	1	27.90	28.35	-1	5,291	-0.02%
2018/02/12	3	27.27	1	27.35	27.25	2	5,259	0.04%
2018/02/09	2	26.80	3	27.17	27.10	-1	5,226	-0.02%
2018/02/08	0	0.00	10	27.85	27.70	-10	5,165	-0.19%
2018/02/07	11	27.40	10	27.90	27.40	1	5,167	0.02%
2018/02/06	12	27.31	0	0.00	27.20	12	5,066	0.24%
2018/02/05	2	29.13	1	29.20	29.10	1	4,885	0.02%
2018/02/01	0	0.00	1	29.95	30.00	-1	4,801	-0.02%
2018/01/30	0	0.00	1	30.25	29.75	-1	4,706	-0.02%
2018/01/23	1	29.90	0	0.00	30.20	1	4,546	0.02%
2018/01/22	11	29.99	0	0.00	30.25	11	4,503	0.24%
2018/01/17	0	0.00	4	30.89	30.90	-4	4,345	-0.09%
2018/01/16	1	30.25	0	0.00	30.45	1	4,225	0.02%
2018/01/15	0	0.00	1.1	30.39	30.40	-1.1	4,140	-0.03%
2018/01/12	5	29.98	0	0.00	30.00	5	4,067	0.12%
2018/01/10	0	0.00	1	30.25	30.50	-1	3,737	-0.03%
2018/01/09	15	30.28	15	30.63	30.40	0	3,655	0.00%
2018/01/08	1	30.15	6.3	29.99	30.30	-5.3	3,520	-0.15%
2018/01/05	0	0.00	7	29.06	29.35	-7	3,339	-0.21%
2018/01/02	2	28.20	0	0.00	28.20	2	3,041	0.07%