亞泥 (1102)-元大-大雅券商分點個股進出

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
42.00
漲跌
▼0.15
漲幅
-0.36%
成交量
7,753張
產業
上市水泥類股
1228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－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/04/19	1	41.90	0	0.00	42.00	1	3,948	0.03%
2024/04/16	15	41.55	1	41.40	41.40	14	3,746	0.37%
2024/04/12	0	0.00	1	41.55	41.80	-1	3,647	-0.03%
2024/04/11	0	0.00	1	42.05	42.05	-1	3,591	-0.03%
2024/04/10	1	42.45	2	42.50	42.50	-1	3,572	-0.03%
2024/04/08	2	41.65	2	41.83	41.75	0	3,611	0.00%
2024/03/27	3.2	41.18	0	0.00	41.20	3.2	3,834	0.08%
2024/03/26	2	41.30	0	0.00	41.60	2	4,133	0.05%
2024/03/25	0.1	41.20	0	0.00	41.30	0.1	4,416	0.00%
2024/03/22	0.1	41.25	6	41.34	41.25	-5.9	4,778	-0.12%
2024/03/20	0	0.00	1	40.75	40.70	-1	5,232	-0.02%
2024/03/19	2	40.78	0	0.00	40.55	2	5,272	0.04%
2024/03/18	4	41.35	0	0.00	41.10	4	5,280	0.08%
2024/03/15	0	0.00	1	40.95	41.10	-1	5,298	-0.02%
2024/03/14	2	40.73	1	40.65	41.15	1	5,220	0.02%
2024/03/13	3	40.32	0	0.00	40.35	3	5,166	0.06%
2024/03/12	0	0.00	2	40.45	40.60	-2	5,123	-0.04%
2024/03/11	2	40.15	0	0.00	40.40	2	5,111	0.04%
2024/03/08	5	40.15	0	0.00	40.40	5	5,175	0.10%
2024/03/07	1.4	40.23	0.1	40.15	40.35	1.3	5,207	0.02%
2024/03/06	6	40.11	0	0.00	40.00	6	5,185	0.12%
2024/03/04	0	0.00	1	40.05	40.05	-1	5,249	-0.02%
2024/02/29	0	0.00	3	40.20	40.45	-3	5,327	-0.06%
2024/02/27	5	39.99	0	0.00	40.10	5	5,286	0.09%
2024/02/22	0	0.00	2	40.25	40.40	-2	5,391	-0.04%
2024/02/16	3	39.35	0	0.00	39.60	3	5,773	0.05%
2024/02/15	4	39.38	6	39.40	39.20	-2	5,825	-0.03%
2024/02/05	6	39.57	0.4	39.65	39.45	5.6	5,791	0.10%
2024/02/02	1	39.95	0	0.00	40.05	1	5,772	0.02%
2024/02/01	0	0.00	1	40.00	40.05	-1	5,808	-0.02%
2024/01/30	1	39.70	0	0.00	39.80	1	5,813	0.02%
2024/01/29	1	39.90	0	0.00	39.95	1	5,827	0.02%
2024/01/26	0	0.00	1	40.00	40.10	-1	5,858	-0.02%
2024/01/25	1	39.75	0	0.00	40.00	1	5,901	0.02%
2024/01/24	0	0.00	3.2	39.77	39.90	-3.2	5,916	-0.05%
2024/01/18	2	39.43	0	0.00	39.30	2	6,045	0.03%
2024/01/17	3	39.60	0	0.00	39.35	3	6,033	0.05%
2024/01/16	2	40.03	3	40.00	39.95	-1	5,978	-0.02%
2024/01/15	1	40.60	0	0.00	40.65	1	5,898	0.02%
2024/01/12	2	40.65	0	0.00	40.65	2	5,944	0.03%
2024/01/10	1	40.75	0	40.95	40.70	1	6,318	0.02%
2024/01/08	1	41.30	0	0.00	41.30	1	6,400	0.02%
2024/01/04	0	0.00	1	41.15	41.15	-1	6,511	-0.02%
2024/01/03	0	0.00	5	40.80	40.65	-5	6,606	-0.08%
2024/01/02	6	41.42	1	41.40	41.15	5	6,547	0.08%
2023/12/29	0	0.00	2	41.35	41.45	-2	6,492	-0.03%
2023/12/25	1	40.60	0	0.00	40.75	1	6,540	0.02%
2023/12/22	3	40.33	0	0.00	40.25	3	6,520	0.05%
2023/12/21	3	40.47	0	0.00	40.30	3	6,334	0.05%
2023/12/20	1	40.75	0	0.00	40.75	1	6,024	0.02%
2023/12/19	1	41.40	0	0.00	40.80	1	5,703	0.02%
2023/12/18	1	42.15	0	0.00	42.00	1	5,384	0.02%
2023/12/15	0	0.00	6	42.60	42.25	-6	5,127	-0.12%
2023/12/14	0	0.00	5	42.60	42.30	-5	4,873	-0.10%
2023/12/13	0	0.00	1	42.10	42.25	-1	4,772	-0.02%
2023/12/11	0	0.00	1	41.90	41.85	-1	4,741	-0.02%
2023/12/08	0	0.00	0	41.85	41.80	0	4,730	0.00%
2023/12/06	0	0.00	6	41.60	41.70	-6	4,730	-0.13%
2023/12/05	2	41.58	0	0.00	41.60	2	4,736	0.04%
2023/12/04	2	41.63	0	0.00	41.75	2	4,711	0.04%
2023/12/01	0.4	41.75	1	41.75	41.55	-0.6	4,689	-0.01%
2023/11/30	1	41.70	1.3	41.71	41.70	-0.3	4,668	-0.01%
2023/11/29	2	42.25	3	42.10	42.00	-1	4,558	-0.02%
2023/11/28	4	42.20	0	0.00	42.10	4	4,567	0.09%
2023/11/27	0	0.00	1	41.90	41.80	-1	4,574	-0.02%
2023/11/23	0	0.00	0	41.60	41.70	0	4,596	0.00%
2023/11/21	0	0.00	3	41.70	41.70	-3	4,655	-0.06%
2023/11/20	1	41.30	2	41.43	41.35	-1	4,602	-0.02%
2023/11/16	0.1	41.30	4	41.49	41.50	-3.9	4,510	-0.09%
2023/11/15	0.1	40.80	16	40.95	41.05	-15.9	4,431	-0.36%
2023/11/14	0.3	40.10	0	0.00	40.10	0.3	4,281	0.01%
2023/11/10	0	0.00	5	40.40	40.35	-5	4,326	-0.12%
2023/11/09	0	0.00	2	40.55	40.40	-2	4,383	-0.05%
2023/11/07	0	0.00	1.1	40.36	40.40	-1.1	4,445	-0.03%
2023/11/06	0	0.00	0.1	40.40	40.40	-0.1	4,451	0.00%
2023/11/01	0	0.00	1	39.95	40.00	-1	4,521	-0.02%
2023/10/31	0	0.00	10	40.00	40.00	-10	4,651	-0.21%
2023/10/30	0	0.00	0.2	39.85	40.10	-0.2	4,675	0.00%
2023/10/26	0.1	39.20	0	0.00	39.10	0.1	4,743	0.00%
2023/10/20	1	38.96	0	0.00	38.95	1	5,244	0.02%
2023/10/19	11	39.20	0	0.00	39.15	11	5,489	0.20%
2023/10/18	13.5	39.17	0	0.00	39.05	13.5	5,756	0.23%
2023/10/17	0	0.00	4	40.60	40.60	-4	5,999	-0.07%
2023/10/16	1	40.45	1.1	40.70	40.70	-0.1	6,404	0.00%
2023/10/13	0	0.00	10	40.60	40.60	-10	6,512	-0.15%
2023/10/12	0	0.00	10	40.34	40.55	-10	6,549	-0.15%
2023/10/11	0	40.25	0	0.00	40.35	0	6,565	0.00%
2023/10/04	2	39.05	0	0.00	39.10	2	6,544	0.03%
2023/10/03	0.5	39.50	0	0.00	39.40	0.5	6,524	0.01%
2023/10/02	1	39.50	0	0.00	39.50	1	6,557	0.02%
2023/09/28	1	39.80	2	39.85	39.75	-1	6,572	-0.02%
2023/09/27	1	39.70	0	0.00	39.80	1	6,593	0.02%
2023/09/26	0	39.80	0	0.00	39.75	0	6,601	0.00%
2023/09/25	1	39.70	0	0.00	39.70	1	6,583	0.02%
2023/09/21	1	39.80	0	0.00	39.65	1	6,649	0.02%
2023/09/20	0.3	40.30	2	40.25	40.05	-1.7	6,625	-0.03%
2023/09/19	0	40.35	0	0.00	40.30	0	6,627	0.00%
2023/09/15	2	40.45	5	40.38	40.45	-3	6,752	-0.04%
2023/09/14	0	0.00	1	40.30	40.25	-1	6,734	-0.01%
2023/09/12	0	0.00	0	39.95	39.95	0	6,836	0.00%
2023/09/11	1	39.35	0	0.00	39.75	1	6,865	0.01%
2023/09/07	1	39.50	0	0.00	39.60	1	6,918	0.01%
2023/09/06	0.1	40.00	0	0.00	39.95	0.1	6,878	0.00%
2023/09/01	0	0.00	1	40.25	40.30	-1	6,924	-0.01%
2023/08/31	5	40.00	0	0.00	39.90	5	6,904	0.07%
2023/08/29	0	0.00	0.1	40.05	40.10	-0.1	6,852	0.00%
2023/08/28	0.1	39.90	3	39.85	40.00	-2.9	6,858	-0.04%
2023/08/25	0	0.00	1	39.70	39.60	-1	6,877	-0.01%
2023/08/24	0	0.00	0.1	39.80	39.85	-0.1	6,873	0.00%
2023/08/23	0	0.00	6	39.70	39.80	-6	6,882	-0.09%
2023/08/22	1	39.60	0	0.00	39.50	1	6,913	0.01%
2023/08/21	0	0.00	5	39.45	39.70	-5	6,952	-0.07%
2023/08/18	7	39.03	1	39.05	39.10	6	6,956	0.09%
2023/08/17	1	39.01	0	0.00	39.30	1	6,973	0.01%
2023/08/16	11.1	39.35	4	39.35	39.25	7.1	6,944	0.10%
2023/08/15	0	40.00	2	40.05	39.80	-2	6,924	-0.03%
2023/08/14	0	0.00	2	39.95	40.45	-2	6,912	-0.03%
2023/08/11	5	39.93	0	0.00	40.00	5	6,903	0.07%
2023/08/10	5	39.89	0	0.00	40.00	5	6,895	0.07%
2023/08/09	2	40.00	0	0.00	40.20	2	6,878	0.03%
2023/08/08	4.2	40.30	1	40.15	40.30	3.2	6,845	0.05%
2023/08/07	0	40.40	30	40.55	40.55	-30	6,803	-0.44%
2023/08/04	0	0.00	11	40.48	40.55	-11	6,777	-0.16%
2023/08/02	3.3	39.76	2	39.95	39.75	1.3	6,645	0.02%
2023/08/01	11	40.06	0	0.00	40.00	11	6,630	0.17%
2023/07/31	2	40.05	0	0.00	40.30	2	6,594	0.03%
2023/07/28	2	40.00	19	40.10	40.10	-17	6,533	-0.26%
2023/07/27	1	39.90	0	0.00	40.00	1	6,457	0.02%
2023/07/26	3	39.80	9.2	40.27	40.10	-6.2	6,364	-0.10%
2023/07/25	3.1	38.91	0.2	38.70	39.00	2.9	6,194	0.05%
2023/07/24	34.4	38.39	0	0.00	38.20	34.4	5,957	0.58%
2023/07/21	41.7	39.85	5	39.85	39.15	36.7	5,687	0.65%
2023/07/20	13.3	40.67	2	40.75	40.50	11.3	5,406	0.21%
2023/07/19	2	43.75	9.1	44.20	44.80	-7.1	4,905	-0.14%
2023/07/18	2	43.85	3	44.00	43.80	-1	4,506	-0.02%
2023/07/17	32	44.00	0	0.00	43.90	32	4,362	0.73%
2023/07/14	8	43.86	1	43.80	43.90	7	4,331	0.16%
2023/07/11	0	0.00	0.3	44.05	43.90	-0.3	4,244	-0.01%
2023/07/07	1	43.50	0	0.00	43.95	1	4,262	0.02%
2023/07/06	3	44.23	1	44.00	44.10	2	4,269	0.05%
2023/07/03	0	0.00	5	44.65	44.60	-5	4,158	-0.12%
2023/06/30	3	44.40	0	0.00	44.40	3	4,174	0.07%
2023/06/29	0	0.00	3	44.70	44.65	-3	4,155	-0.07%
2023/06/28	1.1	44.46	0	0.00	44.60	1.1	4,159	0.03%
2023/06/27	0	44.50	5	44.60	44.30	-5	4,159	-0.12%
2023/06/26	0	0.00	13.1	44.60	44.60	-13.1	4,172	-0.31%
2023/06/21	0.1	44.10	1	44.05	44.20	-1	4,105	-0.02%
2023/06/20	0	0.00	1	44.25	44.10	-1	4,077	-0.02%
2023/06/16	0	44.25	2	44.25	43.95	-2	4,021	-0.05%
2023/06/13	2.1	44.11	0	0.00	44.00	2.1	4,061	0.05%
2023/06/08	0	0.00	8	44.76	44.65	-8	4,129	-0.19%
2023/06/07	3	44.40	0	0.00	44.40	3	4,153	0.07%
2023/06/05	0	0.00	3	44.55	44.55	-3	4,293	-0.07%
2023/06/02	0	0.00	3	44.35	44.25	-3	4,296	-0.07%
2023/05/30	5	44.05	0	0.00	44.05	5	4,255	0.12%
2023/05/29	6	44.10	0	0.00	43.85	6	4,269	0.14%
2023/05/26	1	44.00	0	0.00	43.90	1	4,300	0.02%
2023/05/24	5	44.30	0	0.00	44.35	5	4,282	0.12%
2023/05/23	0	0.00	4	44.60	44.65	-4	4,285	-0.09%
2023/05/22	0	0.00	1	44.50	44.50	-1	4,325	-0.02%
2023/05/19	0	0.00	8	44.39	44.50	-8	4,313	-0.19%
2023/05/17	0	0.00	6	44.28	44.35	-6	4,286	-0.14%
2023/05/09	0	0.00	10.2	44.43	44.45	-10.2	4,258	-0.24%
2023/05/08	0	0.00	0.7	44.45	44.50	-0.7	4,277	-0.02%
2023/05/04	0	0.00	10	44.32	44.35	-10	4,275	-0.23%
2023/04/28	2	43.80	10	43.85	43.95	-8	4,451	-0.18%
2023/04/24	0	0.00	5	44.00	43.90	-5	4,423	-0.11%
2023/04/21	10	44.00	5	43.75	43.80	5	4,388	0.11%
2023/04/20	0	0.00	1	43.50	43.50	-1	4,401	-0.02%
2023/04/18	0	0.00	0.1	43.85	43.60	-0.1	4,436	0.00%
2023/04/13	0	0.00	1	43.85	43.70	-1	4,450	-0.02%
2023/04/12	1	44.10	0	0.00	43.90	1	4,438	0.02%
2023/04/11	0	0.00	10	44.00	44.10	-10	4,439	-0.23%
2023/03/31	0	0.00	1	43.35	43.30	-1	4,467	-0.02%
2023/03/30	3	43.00	2	43.25	43.20	1	4,966	0.02%
2023/03/29	4	43.25	3	43.25	43.30	1	5,471	0.02%
2023/03/27	6	42.95	0	0.00	42.90	6	6,358	0.09%
2023/03/23	3	43.03	0	0.00	43.00	3	7,009	0.04%
2023/03/20	0	0.00	0	42.75	42.70	0	7,146	0.00%
2023/03/17	0	0.00	1	43.20	42.65	-1	7,223	-0.01%
2023/03/16	5	43.05	4	43.00	43.00	1	7,078	0.01%
2023/03/15	5	42.93	5	42.85	42.95	0	7,080	0.00%
2023/03/14	0.1	42.85	0	0.00	42.60	0.1	7,079	0.00%
2023/03/13	8	42.53	0	0.00	42.85	8	7,074	0.11%
2023/03/10	1	42.80	0	0.00	42.85	1	7,074	0.01%
2023/03/09	8	43.35	1	43.20	43.25	7	7,136	0.10%
2023/03/08	9.2	43.13	10	43.10	43.25	-0.8	7,175	-0.01%
2023/03/07	0	0.00	0.1	44.55	44.55	-0.1	7,054	0.00%
2023/03/03	0	0.00	3	44.42	44.35	-3	7,085	-0.04%
2023/03/02	0	0.00	5	44.00	44.20	-5	7,104	-0.07%
2023/03/01	0	0.00	11	44.28	44.10	-11	7,089	-0.16%
2023/02/24	0	0.00	10	44.46	44.75	-10	7,063	-0.14%
2023/02/23	0	0.00	2.3	44.58	44.50	-2.3	7,026	-0.03%
2023/02/22	1	43.50	1	43.90	44.00	0	7,021	0.00%
2023/02/21	0	0.00	2.1	44.07	44.00	-2.1	7,077	-0.03%
2023/02/20	0.1	43.05	5	43.55	43.75	-4.9	7,107	-0.07%
2023/02/17	8	42.60	0.5	42.66	42.85	7.5	7,081	0.11%
2023/02/16	0	0.00	0.1	42.30	42.55	-0.1	7,193	0.00%
2023/02/15	1.6	42.34	0	0.00	42.15	1.6	7,233	0.02%
2023/02/14	0.1	42.35	0	0.00	42.25	0.1	7,201	0.00%
2023/02/13	0	0.00	18	42.10	42.10	-18	7,215	-0.25%
2023/02/08	0.1	42.55	5.3	42.16	42.30	-5.3	7,230	-0.07%
2023/02/07	0	0.00	0.2	42.30	42.15	-0.2	7,241	0.00%
2023/02/03	1	42.30	1	42.30	42.30	0	7,239	0.00%
2023/01/31	0.1	42.75	0	0.00	42.15	0.1	7,253	0.00%
2023/01/30	0	42.80	0	0.00	42.95	0	7,195	0.00%
2023/01/13	0.1	42.00	1.4	42.14	42.15	-1.3	7,047	-0.02%
2023/01/10	0.1	41.70	0	0.00	41.80	0.1	7,438	0.00%
2023/01/09	0	0.00	2.1	41.67	41.80	-2.1	7,539	-0.03%
2023/01/06	10	41.25	13	41.20	41.35	-3	7,519	-0.04%
2023/01/05	6.2	40.98	0	0.00	41.10	6.2	7,569	0.08%
2023/01/04	4	40.83	0	0.00	40.75	4	7,581	0.05%
2022/12/29	1	40.70	0	0.00	40.80	1	7,691	0.01%
2022/12/28	2	41.13	0	0.00	41.15	2	7,725	0.03%
2022/12/26	0	0.00	2	41.43	41.50	-2	7,815	-0.03%
2022/12/23	3	40.88	2	41.43	41.55	1	7,932	0.01%
2022/12/22	2	41.20	2	41.45	41.45	0	8,088	0.00%
2022/12/21	9	40.33	2	40.45	40.55	7	7,736	0.09%
2022/12/20	1	40.80	0	0.00	40.90	1	7,354	0.01%
2022/12/16	7	40.43	0	0.00	41.90	7	6,678	0.10%
2022/12/15	14	40.90	3	41.08	40.95	11	6,245	0.18%
2022/12/09	0	0.00	1	41.30	41.35	-1	6,702	-0.01%
2022/12/08	0	0.00	1	41.00	41.00	-1	6,767	-0.01%
2022/12/07	1	41.00	1	41.25	40.90	0	6,842	0.00%
2022/12/06	0	0.00	1	41.15	41.25	-1	6,911	-0.01%
2022/12/05	2.1	40.88	0	0.00	41.20	2.1	6,924	0.03%
2022/12/01	2.1	40.62	0	0.00	40.80	2.1	6,996	0.03%
2022/11/29	0	0.00	1	41.05	41.05	-1	7,117	-0.01%
2022/11/28	3	40.45	0	0.00	40.45	3	7,129	0.04%
2022/11/22	0	0.00	2	40.65	40.95	-2	7,309	-0.03%
2022/11/18	6	41.13	0	0.00	41.25	6	7,332	0.08%
2022/11/17	0	0.00	4	41.15	41.45	-4	7,324	-0.05%
2022/11/16	1.1	40.31	5	40.75	40.50	-4	7,276	-0.05%
2022/11/15	3	40.37	4	40.46	40.75	-1	7,234	-0.01%
2022/11/14	1	39.70	3	39.97	40.60	-2	7,216	-0.03%
2022/11/11	2	38.80	1	39.10	39.05	1	7,144	0.01%
2022/11/10	1.1	38.64	1	38.65	38.55	0.1	7,136	0.00%
2022/11/09	3	38.28	1	38.50	38.50	2	7,194	0.03%
2022/11/08	1.1	37.73	10	37.90	37.95	-8.9	7,211	-0.12%
2022/11/07	5	37.60	0	0.00	37.60	5	7,222	0.07%
2022/11/04	0.1	37.20	0.1	37.20	37.45	0.1	7,319	0.00%
2022/11/03	1.1	37.33	5	36.80	37.30	-3.9	7,296	-0.05%
2022/10/28	0.5	37.45	0	0.00	37.10	0.5	7,370	0.01%
2022/10/27	0.5	37.75	3	37.80	37.25	-2.5	7,398	-0.03%
2022/10/26	2	37.33	1	37.15	37.35	1	7,423	0.01%
2022/10/24	2	37.65	0	0.00	37.40	2	7,595	0.03%
2022/10/21	0.2	37.25	1	37.20	37.50	-0.8	7,832	-0.01%
2022/10/20	8.1	37.05	0	0.00	37.10	8.1	8,030	0.10%
2022/10/19	2	37.95	2	38.33	37.95	0	7,982	0.00%
2022/10/18	4.3	37.59	0	0.00	37.70	4.3	8,056	0.05%
2022/10/14	3.2	38.84	0	0.00	38.45	3.2	8,050	0.04%
2022/10/13	7.2	38.81	0	0.00	38.70	7.2	8,129	0.09%
2022/10/12	0	0.00	1	39.60	39.80	-1	8,245	-0.01%
2022/10/11	1	39.50	1	39.80	39.70	0	8,320	0.00%
2022/10/07	0.1	40.30	0	0.00	40.00	0.1	8,353	0.00%
2022/10/06	1	40.25	0	0.00	40.15	1	8,382	0.01%
2022/10/04	1	39.30	0	0.00	39.40	1	8,375	0.01%
2022/10/03	0	39.25	0	0.00	39.00	0	8,310	0.00%
2022/09/30	5.1	39.51	1	40.10	39.40	4.1	8,299	0.05%
2022/09/29	7.6	39.83	1	40.05	40.05	6.6	8,225	0.08%
2022/09/28	5	40.15	0	0.00	39.90	5	8,058	0.06%
2022/09/27	2	41.20	0	0.00	40.75	2	7,975	0.03%
2022/09/26	6.1	41.13	0	0.00	40.95	6.1	7,925	0.08%
2022/09/23	8	42.57	0	0.00	42.35	8	7,903	0.10%
2022/09/22	1	42.80	0	0.00	43.85	1	7,862	0.01%
2022/09/21	0.5	43.74	0	0.00	43.85	0.5	7,700	0.01%
2022/09/16	0	0.00	1	44.20	44.20	-1	7,316	-0.01%
2022/09/15	0	0.00	8.1	44.78	44.85	-8.1	7,214	-0.11%
2022/09/14	0	0.00	3	44.63	44.30	-3	7,263	-0.04%
2022/09/13	0	0.00	2	44.40	44.45	-2	7,393	-0.03%
2022/09/08	0	43.95	3	44.00	44.05	-3	7,817	-0.04%
2022/09/07	0.4	43.78	9	43.77	43.75	-8.6	7,844	-0.11%
2022/09/06	0	0.00	3	43.18	43.45	-3	7,791	-0.04%
2022/09/05	0	0.00	1	42.65	42.65	-1	7,654	-0.01%
2022/09/02	1	42.30	1	42.65	42.30	0	7,556	0.00%
2022/09/01	1	42.35	0	0.00	42.35	1	7,540	0.01%
2022/08/29	0	42.60	15	42.50	42.45	-15	7,381	-0.20%
2022/08/26	0.6	42.79	0	0.00	42.80	0.6	7,366	0.01%
2022/08/24	4	42.19	1	42.45	42.50	3	7,319	0.04%
2022/08/23	0	0.00	0.1	42.50	42.55	-0.1	7,368	0.00%
2022/08/22	0.1	42.45	0	0.00	42.75	0.1	7,368	0.00%
2022/08/19	0	0.00	9	42.55	42.60	-9	7,376	-0.12%
2022/08/17	0	0.00	2	42.80	42.80	-2	7,330	-0.03%
2022/08/16	0.4	42.30	0	0.00	42.40	0.4	7,294	0.01%
2022/08/12	10	41.90	0	0.00	41.95	10	7,241	0.14%
2022/08/11	1	41.35	0	0.00	42.25	1	7,283	0.01%
2022/08/09	0.2	41.25	0	41.25	41.25	0.2	7,231	0.00%
2022/08/08	3	40.78	0	0.00	40.90	3	7,270	0.04%
2022/08/05	9	40.78	0	0.00	40.95	9	7,311	0.12%
2022/08/04	5	40.93	0	0.00	40.70	5	7,332	0.07%
2022/08/02	7	40.94	1	41.15	41.40	6	7,281	0.08%
2022/08/01	16	41.28	0	0.00	41.35	16	7,234	0.22%
2022/07/28	15.2	40.73	2	40.73	40.50	13.2	7,044	0.19%
2022/07/27	1	44.45	30	44.52	44.45	-29	6,806	-0.43%
2022/07/26	3.2	44.53	0	0.00	44.65	3.2	6,605	0.05%
2022/07/25	2	44.60	0	0.00	44.90	2	6,528	0.03%
2022/07/22	0	0.00	2	44.50	44.85	-2	6,469	-0.03%
2022/07/20	2	44.03	0	44.30	44.05	2	6,250	0.03%
2022/07/19	0.3	44.10	3	44.25	44.10	-2.7	6,176	-0.04%
2022/07/18	1	43.00	4	43.66	43.95	-3	6,026	-0.05%
2022/07/15	2.4	43.29	0	0.00	43.00	2.4	5,991	0.04%
2022/07/14	0.2	43.90	0	0.00	44.15	0.2	5,924	0.00%
2022/07/13	0	0.00	2.3	44.10	44.20	-2.3	5,897	-0.04%
2022/07/12	1	43.70	0	0.00	43.70	1	5,875	0.02%
2022/07/11	0.1	44.00	0	0.00	44.05	0.1	5,858	0.00%
2022/07/07	1	43.80	0	0.00	43.85	1	5,874	0.02%
2022/07/06	0	0.00	1	44.40	44.10	-1	5,892	-0.02%
2022/07/05	0	0.00	1	44.20	44.30	-1	5,883	-0.02%
2022/07/04	0.1	43.74	0	0.00	43.90	0.1	5,812	0.00%
2022/07/01	0.4	44.00	1	44.05	44.20	-0.7	5,772	-0.01%
2022/06/30	0	0.00	1	43.70	43.80	-1	5,702	-0.02%
2022/06/29	1	43.80	3	43.77	43.70	-2	5,685	-0.04%
2022/06/28	2.2	43.60	1	43.70	43.65	1.2	5,710	0.02%
2022/06/27	0	0.00	1	44.05	44.00	-1	5,730	-0.02%
2022/06/24	1	43.65	11	43.85	43.60	-10	5,706	-0.18%
2022/06/23	2	42.70	1	42.75	42.95	1	5,696	0.02%
2022/06/20	1	42.40	1	42.85	42.40	0	5,189	0.00%
2022/06/17	5.1	42.45	0	0.00	43.45	5.1	4,975	0.10%
2022/06/16	3.3	43.21	0	0.00	43.10	3.3	4,694	0.07%
2022/06/15	2.1	43.45	0	0.00	43.30	2.1	4,782	0.04%
2022/06/13	11.1	43.57	0	0.00	43.70	11.1	4,849	0.23%
2022/06/10	1.1	44.27	0	0.00	44.15	1.1	4,878	0.02%
2022/06/09	1	44.40	1	44.75	44.65	0	4,884	0.00%
2022/06/08	0	0.00	1	44.70	44.80	-1	4,909	-0.02%
2022/06/07	2	44.23	0	0.00	44.20	2	4,936	0.04%
2022/06/06	0.2	44.60	0	0.00	44.35	0.2	4,980	0.00%
2022/06/02	12.1	44.56	5	44.30	44.40	7.1	5,039	0.14%
2022/06/01	5	44.86	7	45.02	44.80	-2	5,081	-0.04%
2022/05/31	1.1	44.48	0	0.00	44.40	1.1	5,086	0.02%
2022/05/27	0	0.00	5.2	45.00	45.20	-5.2	4,988	-0.10%
2022/05/26	3.1	44.75	2	44.90	44.50	1.1	5,028	0.02%
2022/05/25	1	44.50	0.2	44.70	44.75	0.8	5,121	0.02%
2022/05/24	1.3	44.03	0	0.00	44.00	1.3	5,152	0.03%
2022/05/23	0	0.00	6	44.36	44.40	-6	5,157	-0.12%
2022/05/20	1.1	43.91	0	0.00	44.00	1.1	5,149	0.02%
2022/05/19	4.2	43.78	0	0.00	43.65	4.2	5,152	0.08%
2022/05/18	5.6	44.67	0	0.00	44.65	5.6	5,074	0.11%
2022/05/16	1	45.10	0	0.00	44.95	1	5,041	0.02%
2022/05/13	2	45.00	51	44.50	45.05	-49	5,021	-0.98%
2022/05/12	8	44.61	1	44.60	44.40	7	5,005	0.14%
2022/05/11	3.5	45.59	1	45.55	45.30	2.5	4,990	0.05%
2022/05/10	1	45.95	0	0.00	46.15	1	4,974	0.02%
2022/05/09	2	46.53	10	46.35	46.30	-8	4,999	-0.16%
2022/05/06	5	46.85	0	0.00	47.20	5	5,016	0.10%
2022/05/04	8	47.23	0	0.00	47.45	8	5,089	0.16%
2022/05/03	16	47.58	0	0.00	47.50	16	5,156	0.31%
2022/04/29	0	0.00	1	47.95	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	11	47.59	48.00	-11	5,155	-0.21%
2022/04/27	2	46.78	4	46.88	47.10	-2	5,045	-0.04%
2022/04/26	0	0.00	1	47.10	47.20	-1	5,005	-0.02%
2022/04/25	0	0.00	1	46.85	46.90	-1	5,021	-0.02%
2022/04/22	2	47.33	1	47.40	47.55	1	4,970	0.02%
2022/04/21	0.1	47.70	1	47.60	47.70	-0.9	4,967	-0.02%
2022/04/20	5	47.25	1	47.20	47.35	4	4,918	0.08%
2022/04/19	0	0.00	1	46.85	46.95	-1	4,868	-0.02%
2022/04/18	2	46.55	0	0.00	46.55	2	4,870	0.04%
2022/04/15	2	46.88	0	47.25	46.90	2	4,815	0.04%
2022/04/14	8	47.29	0	0.00	47.20	8	4,803	0.17%
2022/04/12	0	0.00	18	47.33	47.20	-18	4,759	-0.38%
2022/04/11	1	47.70	10	47.55	47.60	-9	4,721	-0.19%
2022/04/08	9	47.89	1	47.90	47.80	8	4,698	0.17%
2022/04/06	13	48.08	0	0.00	48.45	13	4,635	0.28%
2022/04/01	2	48.13	0	0.00	48.00	2	4,572	0.04%
2022/03/31	0	0.00	6	48.58	48.60	-6	4,523	-0.13%
2022/03/30	1.1	48.45	3	48.42	48.50	-1.9	4,484	-0.04%
2022/03/29	1.1	48.34	0	0.00	48.40	1.1	4,595	0.02%
2022/03/28	2	47.95	1	48.10	48.10	1	4,740	0.02%
2022/03/25	4	48.05	1	48.15	48.25	3	4,870	0.06%
2022/03/24	0	0.00	1	48.00	48.45	-1	5,077	-0.02%
2022/03/23	0	0.00	2	48.10	48.10	-2	5,547	-0.04%
2022/03/22	1	48.05	1	48.05	48.30	0	5,665	0.00%
2022/03/21	3	48.12	3.1	48.10	48.25	-0.1	5,666	0.00%
2022/03/18	3	48.05	0	0.00	47.90	3	5,639	0.05%
2022/03/17	1	47.90	7.6	48.00	48.00	-6.6	5,546	-0.12%
2022/03/16	4	47.19	3.3	47.51	47.60	0.8	5,446	0.01%
2022/03/15	1	46.86	9	47.11	47.30	-8	5,432	-0.15%
2022/03/14	0	0.00	2	47.10	47.20	-2	5,397	-0.04%
2022/03/11	0	0.00	1	46.65	46.70	-1	5,384	-0.02%
2022/03/10	6	46.28	8.1	46.43	46.45	-2.1	5,401	-0.04%
2022/03/09	51	45.97	0	0.00	45.95	51	5,381	0.95%
2022/03/08	7	44.95	2.1	44.70	44.85	5	5,397	0.09%
2022/03/07	6.2	45.27	15	45.26	45.50	-8.8	5,444	-0.16%
2022/03/04	7	45.84	2	45.90	46.00	5	5,677	0.09%
2022/03/03	6	46.18	0	0.00	46.20	6	5,775	0.10%
2022/03/02	0	0.00	4	46.11	46.20	-4	5,897	-0.07%
2022/03/01	0	0.00	5	46.00	46.10	-5	6,284	-0.08%
2022/02/25	1.4	45.26	5.3	45.16	45.10	-3.9	6,461	-0.06%
2022/02/24	1.4	45.48	0	0.00	45.55	1.4	6,645	0.02%
2022/02/23	2	45.75	5	45.93	45.90	-3	6,620	-0.05%
2022/02/22	1	45.80	2	45.50	45.75	-1	6,639	-0.02%
2022/02/21	0	0.00	21	45.75	45.95	-21	6,681	-0.31%
2022/02/18	0	0.00	6	45.53	45.75	-6	6,713	-0.09%
2022/02/17	0	0.00	6	45.60	45.70	-6	6,763	-0.09%
2022/02/15	1	45.25	2	45.20	45.00	-1	6,848	-0.01%
2022/02/14	1	45.25	7	45.24	45.30	-6	6,887	-0.09%
2022/02/11	0	0.00	2	45.38	45.50	-2	6,892	-0.03%
2022/02/10	1	45.15	3	45.22	45.30	-2	6,861	-0.03%
2022/02/09	2	44.83	3	45.08	45.20	-1	6,866	-0.01%
2022/02/08	2.2	44.75	0	45.00	44.75	2.2	6,837	0.03%
2022/02/07	0	0.00	7	44.61	44.80	-7	6,799	-0.10%
2022/01/26	2	44.18	1	44.30	44.20	1	6,712	0.01%
2022/01/25	3.5	44.04	0	0.00	44.15	3.5	6,725	0.05%
2022/01/24	1	44.20	2	44.45	44.65	-1	6,700	-0.01%
2022/01/21	3	44.30	1	44.25	44.50	2	6,705	0.03%
2022/01/20	1	44.40	0	0.00	44.35	1	6,679	0.01%
2022/01/19	12	44.37	1	44.30	44.40	11	6,741	0.16%
2022/01/18	1.4	44.56	0	0.00	44.55	1.4	6,782	0.02%
2022/01/14	5	44.50	2	44.50	44.60	3	6,841	0.04%
2022/01/13	1	44.60	2	44.50	44.40	-1	6,928	-0.01%
2022/01/12	1	44.25	0	0.00	44.40	1	6,982	0.01%
2022/01/11	0	0.00	3	44.20	44.35	-3	7,034	-0.04%
2022/01/10	0	0.00	3	44.27	44.30	-3	7,035	-0.04%
2022/01/06	0.3	44.00	0	0.00	44.10	0.3	7,082	0.00%
2022/01/05	1	43.60	2	43.65	43.90	-1	7,110	-0.01%
2022/01/04	4	43.75	4	43.73	43.80	0	7,165	0.00%
2022/01/03	1	44.00	0	0.00	44.00	1	7,163	0.01%
2021/12/30	5	44.20	0	0.00	44.30	5	7,237	0.07%
2021/12/29	0.9	44.20	10	44.25	44.25	-9.1	7,342	-0.12%
2021/12/28	9	44.20	0	0.00	44.20	9	7,408	0.12%
2021/12/24	0	0.00	1	44.25	44.25	-1	7,594	-0.01%
2021/12/23	5	44.14	10	44.26	44.30	-5	7,666	-0.07%
2021/12/22	0	0.00	2	43.95	43.90	-2	7,640	-0.03%
2021/12/21	0	0.00	3	43.78	43.75	-3	7,525	-0.04%
2021/12/17	2	43.10	0	0.00	42.95	2	7,317	0.03%
2021/12/16	18.1	42.82	2	42.90	42.95	16.1	6,964	0.23%
2021/12/15	0	0.00	5	43.39	43.40	-5	7,026	-0.07%
2021/12/14	0	0.00	4	43.15	43.05	-4	7,593	-0.05%
2021/12/13	8.1	43.17	0	0.00	43.00	8.1	7,641	0.11%
2021/12/10	0	0.00	4	43.50	43.45	-4	7,685	-0.05%
2021/12/09	3	43.47	1	43.40	43.50	2	7,821	0.03%
2021/12/08	2.1	43.36	2	43.45	43.50	0.1	7,912	0.00%
2021/12/07	4	43.19	4	43.19	43.25	0	7,889	0.00%
2021/12/06	3	43.07	11	42.94	43.15	-8	7,900	-0.10%
2021/12/03	2	42.70	0	0.00	42.75	2	7,906	0.03%
2021/12/02	6	42.15	0.1	42.31	42.40	5.9	7,916	0.07%
2021/12/01	5.4	42.18	5	42.20	42.35	0.4	7,893	0.01%
2021/11/30	6	42.26	0	0.00	42.00	6	7,801	0.08%
2021/11/29	4.3	42.06	8	42.28	42.45	-3.7	7,648	-0.05%
2021/11/26	7.2	42.25	3	42.35	42.25	4.2	7,690	0.05%
2021/11/25	27.4	42.48	0	0.00	42.35	27.4	7,640	0.36%
2021/11/24	23.1	43.40	0	0.00	43.35	23.1	7,303	0.32%
2021/11/23	11.7	43.87	1	44.20	44.10	10.7	7,119	0.15%
2021/11/22	1	44.70	1	44.70	44.70	0	6,948	0.00%
2021/11/19	2	44.90	2.3	44.92	45.05	-0.3	6,982	0.00%
2021/11/18	4	44.61	90	44.70	44.70	-86	6,995	-1.23%
2021/11/17	6	44.83	0	0.00	44.90	6	6,971	0.09%
2021/11/16	2	45.13	0	0.00	45.10	2	7,035	0.03%
2021/11/15	6	45.37	0	0.00	45.25	6	7,160	0.08%
2021/11/12	2	45.30	6	45.46	45.55	-4	7,296	-0.05%
2021/11/11	1.5	45.10	7	45.17	45.30	-5.5	7,452	-0.07%
2021/11/10	0	44.75	0	44.85	44.80	0	7,604	0.00%
2021/11/09	3	44.87	3	44.77	44.80	0	7,684	0.00%
2021/11/08	1.1	44.67	1.2	44.68	44.90	-0.1	7,761	0.00%
2021/11/05	0	0.00	0	44.60	44.80	0	7,880	0.00%
2021/11/04	3	44.47	0	44.65	44.50	3	7,989	0.04%
2021/11/03	0	44.50	0	44.60	44.50	0	8,274	0.00%
2021/11/02	5	44.41	0	44.35	44.50	5	8,560	0.06%
2021/11/01	2	44.03	3	44.15	44.20	-1	9,889	-0.01%
2021/10/29	1	44.35	0	0.00	44.30	1	10,272	0.01%
2021/10/28	2	44.40	0	0.00	44.35	2	10,635	0.02%
2021/10/27	2.1	44.28	3	44.30	44.30	-0.9	10,946	-0.01%
2021/10/26	4	44.61	7	44.70	44.50	-3	11,126	-0.03%
2021/10/22	1	45.00	2	45.07	44.85	-1	11,524	-0.01%
2021/10/21	1.4	44.66	0	0.00	44.60	1.4	11,537	0.01%
2021/10/20	6	44.81	8	44.60	44.75	-2	11,540	-0.02%
2021/10/19	4	45.18	0	0.00	45.15	4	11,564	0.03%
2021/10/18	0	0.00	5	45.51	45.45	-5	11,571	-0.04%
2021/10/15	0	0.00	2	45.45	45.50	-2	11,647	-0.02%
2021/10/14	0	0.00	1	45.70	45.35	-1	11,653	-0.01%
2021/10/12	7	45.35	1	45.55	45.45	6	11,714	0.05%
2021/10/08	0.7	45.80	0	0.00	45.85	0.7	11,754	0.01%
2021/10/07	2	45.65	0	0.00	45.80	2	11,867	0.02%
2021/10/06	0	0.00	2	45.60	45.65	-2	11,943	-0.02%
2021/10/04	1	45.35	6	45.50	45.45	-5	12,199	-0.04%
2021/10/01	1	45.25	0	0.00	45.35	1	12,505	0.01%
2021/09/30	1	45.65	2	45.80	45.60	-1	12,648	-0.01%
2021/09/29	2	45.73	11	45.70	45.80	-9	12,769	-0.07%
2021/09/28	1	46.35	0	0.00	46.35	1	12,739	0.01%
2021/09/27	7	46.24	0	0.00	46.45	7	12,777	0.05%
2021/09/24	3.3	46.42	2	46.43	46.45	1.3	12,781	0.01%
2021/09/23	5.3	46.07	0	0.00	46.15	5.3	12,802	0.04%
2021/09/22	1	44.90	5	45.17	45.60	-4	12,728	-0.03%
2021/09/17	29	45.23	9	45.26	45.00	20	12,631	0.16%
2021/09/16	0	0.00	1	46.50	46.50	-1	12,156	-0.01%
2021/09/15	0	0.00	3	46.35	46.35	-3	12,235	-0.02%
2021/09/14	5.2	46.40	6	46.34	46.50	-0.8	12,364	-0.01%
2021/09/13	6	45.55	2	45.73	45.90	4	12,543	0.03%
2021/09/10	0	0.00	4	44.70	44.95	-4	12,540	-0.03%
2021/09/09	0.5	44.45	0	0.00	44.35	0.5	12,815	0.00%
2021/09/08	2	44.77	0	0.00	44.75	2	12,843	0.02%
2021/09/07	1.1	44.86	11	45.05	45.15	-9.9	12,851	-0.08%
2021/09/06	2	44.70	27	44.94	44.90	-25	12,856	-0.19%
2021/09/03	1	45.15	14	45.07	45.10	-13	12,872	-0.10%
2021/09/02	11	45.16	17	44.99	44.85	-6	12,909	-0.05%
2021/09/01	6	45.32	26	45.48	45.65	-20	12,873	-0.16%
2021/08/31	5	44.70	0	0.00	44.90	5	12,807	0.04%
2021/08/30	17	44.36	0	0.00	44.70	17	12,887	0.13%
2021/08/27	19	44.23	0	0.00	44.20	19	12,958	0.15%
2021/08/26	6.1	43.82	0	0.00	43.65	6.1	13,077	0.05%
2021/08/25	6	44.05	0	0.00	43.95	6	13,179	0.05%
2021/08/24	2	43.68	0	0.00	43.80	2	13,181	0.02%
2021/08/23	1	43.80	1.1	43.59	43.60	-0.1	13,450	0.00%
2021/08/20	8.5	43.26	1	43.20	43.00	7.5	13,560	0.06%
2021/08/19	17.2	43.46	0	0.00	43.35	17.2	13,576	0.13%
2021/08/18	5.3	43.87	3	43.82	44.10	2.3	13,481	0.02%
2021/08/17	5.1	43.89	0	0.00	43.75	5.1	13,358	0.04%
2021/08/16	19.3	44.93	10	44.56	44.60	9.3	13,185	0.07%
2021/08/13	15	45.66	0	0.00	45.60	15	13,220	0.11%
2021/08/12	4.1	45.66	0	0.00	45.75	4.1	13,236	0.03%
2021/08/11	14	45.50	3	45.50	45.60	11	13,278	0.08%
2021/08/10	5	45.60	4	45.50	45.55	1	13,322	0.01%
2021/08/09	15	45.47	4	45.70	45.85	11	13,401	0.08%
2021/08/06	19.5	46.16	2	46.25	46.05	17.5	13,317	0.13%
2021/08/05	80.1	46.47	4	46.39	46.35	76.1	13,269	0.57%
2021/08/04	14	51.91	36	52.22	51.90	-22	12,479	-0.18%
2021/08/03	6	51.93	1	52.00	52.10	5	12,408	0.04%
2021/08/02	5	51.66	1.2	51.71	51.80	3.8	12,169	0.03%
2021/07/30	18	51.94	0	0.00	51.80	18	11,948	0.15%
2021/07/29	24	52.01	0	0.00	52.40	24	11,920	0.20%
2021/07/28	16	52.11	9	53.07	52.10	7	11,887	0.06%
2021/07/27	2	53.00	1	52.90	53.00	1	11,895	0.01%
2021/07/26	19	53.34	1.1	53.47	53.10	17.9	11,977	0.15%
2021/07/23	21	52.60	1	52.70	52.80	20	12,029	0.17%
2021/07/22	0	0.00	0.3	52.50	52.20	-0.3	12,113	0.00%
2021/07/20	0.1	52.10	4	52.15	52.00	-3.9	12,290	-0.03%
2021/07/15	2	51.90	1	52.30	51.90	1	13,526	0.01%
2021/07/14	0	0.00	1	52.60	52.50	-1	13,811	-0.01%
2021/07/12	12	52.70	11	52.79	52.70	1	13,897	0.01%
2021/07/09	39	52.68	7	52.77	52.80	32	14,021	0.23%
2021/07/08	60.9	52.77	36	52.65	53.00	24.9	13,910	0.18%
2021/07/07	5	51.60	7.1	51.59	51.70	-2.1	13,787	-0.02%
2021/07/06	33	50.80	33	50.98	51.00	0	13,683	0.00%
2021/07/05	0	0.00	4	51.03	51.00	-4	13,593	-0.03%
2021/07/02	6	50.93	4	50.60	50.50	2	13,581	0.02%
2021/07/01	0	0.00	7	50.66	50.60	-7	13,569	-0.05%
2021/06/30	5	50.90	20	50.80	50.70	-15	13,613	-0.11%
2021/06/29	4.1	50.70	5	50.70	50.70	-0.9	13,670	-0.01%
2021/06/28	2	50.60	1	51.00	50.90	1	13,734	0.01%
2021/06/25	26	50.61	2	50.80	50.60	24	13,714	0.18%
2021/06/24	5	50.34	0	0.00	50.30	5	13,678	0.04%
2021/06/23	10	50.39	0	0.00	50.50	10	13,718	0.07%
2021/06/22	1	51.20	13	50.92	50.80	-12	13,538	-0.09%
2021/06/21	6.1	49.98	146.1	49.95	50.00	-140	13,225	-1.06%	大賣/鉅額交易
2021/06/18	12	50.53	0	0.00	50.40	12	13,154	0.09%
2021/06/17	2	51.05	0.1	50.90	51.10	1.9	13,078	0.01%
2021/06/16	0	0.00	5	50.80	51.10	-5	13,141	-0.04%
2021/06/15	2	50.60	0.1	50.80	50.70	1.9	13,161	0.01%
2021/06/11	4	50.58	7	50.80	50.70	-3	13,164	-0.02%
2021/06/10	13	50.48	1	50.70	50.60	12	13,104	0.09%
2021/06/09	6.5	50.59	1	50.60	50.60	5.5	13,056	0.04%
2021/06/08	1	50.90	0	0.00	50.90	1	12,995	0.01%
2021/06/07	3	51.00	7	50.80	51.10	-4	12,983	-0.03%
2021/06/04	0.1	52.00	10	51.20	51.40	-9.9	12,861	-0.08%
2021/06/03	146.1	51.51	3	52.03	51.80	143.1	12,799	1.12%	大買/鉅額交易
2021/06/02	1	51.90	2	51.90	51.90	-1	12,694	-0.01%
2021/06/01	0.1	51.60	0	0.00	51.60	0.1	12,507	0.00%
2021/05/31	10	52.20	17.5	51.30	51.90	-7.5	12,498	-0.06%
2021/05/28	10	50.24	0	0.00	50.40	10	12,277	0.08%
2021/05/26	4	49.98	0	0.00	50.10	4	12,238	0.03%
2021/05/25	0.3	50.23	20	50.54	50.30	-19.7	12,201	-0.16%
2021/05/24	4.1	50.32	1	50.10	50.30	3.1	12,192	0.03%
2021/05/21	6	50.60	1	52.14	50.60	5	12,257	0.04%
2021/05/20	2	49.70	18	50.06	50.10	-16	12,231	-0.13%
2021/05/19	4.1	49.55	5	49.63	49.85	-0.9	12,225	-0.01%
2021/05/18	16	49.29	6	49.28	49.95	10	12,155	0.08%
2021/05/17	2	48.18	3	48.10	48.45	-1	12,062	-0.01%
2021/05/14	1	48.85	9	48.98	49.00	-8	11,864	-0.07%
2021/05/13	4	48.18	1	47.90	47.95	3	11,669	0.03%
2021/05/12	11	48.81	63	48.43	48.55	-52	11,431	-0.45%
2021/05/11	57	51.29	290	50.81	50.10	-233	10,915	-2.13%	大賣/鉅額交易
2021/05/10	11	50.67	11	50.77	50.90	0	10,572	0.00%
2021/05/07	3	50.03	1.1	50.29	50.30	1.9	10,486	0.02%
2021/05/06	84	50.30	8	50.19	50.40	76	10,473	0.73%
2021/05/05	213	49.76	10	49.20	49.30	203	10,288	1.97%	大買/鉅額交易
2021/05/04	21.1	48.74	3	49.28	48.55	18.1	10,187	0.18%
2021/05/03	7	49.61	4.1	49.82	49.60	2.9	9,910	0.03%
2021/04/29	16	50.04	3	49.97	49.95	13	9,850	0.13%
2021/04/28	18	50.26	10	50.30	50.20	8	9,744	0.08%
2021/04/27	6	50.48	1	50.30	50.30	5	9,655	0.05%
2021/04/26	8	50.12	4	50.58	50.80	4	9,515	0.04%
2021/04/23	19	50.33	3	50.47	50.20	16	9,403	0.17%
2021/04/22	26	52.99	16	53.39	51.60	10	9,290	0.11%
2021/04/21	11	51.35	97	51.74	52.20	-86	8,729	-0.99%
2021/04/20	27	51.50	27	50.83	50.70	0	8,278	0.00%
2021/04/19	4	49.60	4	49.73	50.00	0	7,927	0.00%
2021/04/16	1	48.74	0	0.00	48.95	1	7,718	0.01%
2021/04/15	0	0.00	14	48.86	48.30	-14	7,601	-0.18%
2021/04/14	3.1	47.37	7	47.39	47.40	-3.9	7,401	-0.05%
2021/04/13	5	47.45	2	47.80	47.35	3	7,295	0.04%
2021/04/12	80	46.85	0	0.00	46.80	80	7,099	1.13%
2021/04/09	12	46.88	4	46.80	46.70	8	6,989	0.11%
2021/04/08	3	46.85	0	0.00	46.90	3	6,896	0.04%
2021/04/07	1	46.90	0	0.00	47.00	1	6,870	0.01%
2021/04/06	4	46.95	1	47.10	47.10	3	6,824	0.04%
2021/04/01	24	47.29	4	47.35	47.10	20	6,725	0.30%
2021/03/31	0	0.00	6	47.52	47.80	-6	6,566	-0.09%
2021/03/29	4	46.75	0	0.00	46.80	4	6,422	0.06%
2021/03/24	3	45.83	0	0.00	45.90	3	6,329	0.05%
2021/03/23	1	45.65	0	0.00	45.95	1	6,426	0.02%
2021/03/22	5	45.68	15	45.68	45.80	-10	6,406	-0.16%
2021/03/19	3	44.22	0	0.00	44.40	3	6,194	0.05%
2021/03/18	2	44.85	1	44.45	44.35	1	6,098	0.02%
2021/03/16	2	43.73	3	43.70	44.05	-1	6,002	-0.02%
2021/03/15	4	44.03	1	44.10	43.75	3	6,023	0.05%
2021/03/12	2	43.70	0	0.00	43.90	2	6,002	0.03%
2021/03/11	0	0.00	5	44.10	43.90	-5	6,049	-0.08%
2021/03/09	1	43.60	2	43.85	43.90	-1	6,065	-0.02%
2021/03/08	0	0.00	3	43.52	43.45	-3	6,040	-0.05%
2021/03/04	3	42.83	14	43.20	43.20	-11	6,171	-0.18%
2021/03/02	0	0.00	3	43.17	42.50	-3	6,027	-0.05%
2021/02/26	5	42.62	0	0.00	42.65	5	5,967	0.08%
2021/02/25	0	0.00	2	43.20	43.30	-2	5,802	-0.03%
2021/02/24	0	0.00	1	43.00	43.00	-1	5,775	-0.02%
2021/02/23	0	0.00	56.1	42.90	43.00	-56.1	5,737	-0.98%
2021/02/22	1	41.80	4.4	42.31	42.75	-3.4	5,668	-0.06%
2021/02/19	1	40.95	0	0.00	41.80	1	5,502	0.02%
2021/02/17	0	0.00	2	41.05	41.15	-2	5,481	-0.04%
2021/02/05	6.1	40.89	0	0.00	40.90	6.1	5,433	0.11%
2021/02/04	1	40.70	1	40.75	40.70	0	5,499	0.00%
2021/02/03	1	40.85	1	40.95	41.05	0	5,632	0.00%
2021/02/02	3	40.60	1	40.90	40.80	2	5,672	0.04%
2021/02/01	1.2	40.43	5	40.60	40.45	-3.8	5,633	-0.07%
2021/01/29	2	40.10	0	0.00	40.00	2	5,625	0.04%
2021/01/28	1	40.30	0	0.00	40.35	1	5,566	0.02%
2021/01/27	1	40.60	0.5	40.70	40.50	0.5	5,512	0.01%
2021/01/26	52	40.84	0	0.00	40.55	52	5,524	0.94%
2021/01/25	4	40.85	0	0.00	40.85	4	5,507	0.07%
2021/01/22	1	40.60	0	0.00	40.75	1	5,522	0.02%
2021/01/21	3	41.10	0	0.00	41.05	3	5,465	0.05%
2021/01/20	3	41.23	0	0.00	41.45	3	5,505	0.05%
2021/01/19	5.2	42.00	0	0.00	42.15	5.2	5,389	0.10%
2021/01/15	8	41.93	1	41.80	41.80	7	5,318	0.13%
2021/01/14	4	42.66	10	42.70	42.55	-6	5,250	-0.11%
2021/01/12	1	42.90	0	0.00	42.90	1	5,230	0.02%
2021/01/07	0	0.00	1	43.55	43.25	-1	5,272	-0.02%
2021/01/06	0	0.00	2	43.00	43.15	-2	5,240	-0.04%
2021/01/05	1	43.00	0	0.00	43.00	1	5,213	0.02%
2020/12/30	0	0.00	1	43.00	43.15	-1	5,264	-0.02%
2020/12/29	0	0.00	2	43.05	43.20	-2	5,246	-0.04%
2020/12/28	1	43.00	0	0.00	43.05	1	5,247	0.02%
2020/12/24	2	42.35	0	0.00	42.30	2	5,243	0.04%
2020/12/23	2	42.23	0	0.00	42.25	2	5,206	0.04%
2020/12/22	0	0.00	2	42.73	42.70	-2	5,163	-0.04%
2020/12/21	1	42.80	0.1	43.00	43.05	0.9	5,223	0.02%
2020/12/17	1	42.80	0	0.00	42.80	1	5,127	0.02%
2020/12/14	1	42.85	0	0.00	42.80	1	5,079	0.02%
2020/12/11	0	0.00	8	43.30	43.10	-8	5,063	-0.16%
2020/12/09	5	43.95	1	44.00	43.90	4	5,078	0.08%
2020/12/04	0.2	43.93	4	44.00	43.95	-3.9	5,006	-0.08%
2020/12/02	1	43.45	0	0.00	43.25	1	4,938	0.02%
2020/12/01	0	0.00	0.1	43.40	43.30	-0.1	4,945	0.00%
2020/11/30	3	43.75	0	0.00	43.30	3	5,032	0.06%
2020/11/27	1	44.10	0	0.00	44.10	1	4,964	0.02%
2020/11/26	1	43.80	1	44.00	44.00	0	5,023	0.00%
2020/11/24	0	0.00	2	44.08	43.75	-2	5,153	-0.04%
2020/11/23	1	44.30	0	0.00	44.15	1	5,153	0.02%
2020/11/19	0	0.00	3.8	44.13	44.25	-3.8	5,208	-0.07%
2020/11/18	0	0.00	35	44.55	44.50	-35	5,247	-0.67%
2020/11/17	0	0.00	2	44.18	44.40	-2	5,292	-0.04%
2020/11/16	0	0.00	16	43.96	43.95	-16	5,341	-0.30%
2020/11/12	1	43.65	2	43.38	43.70	-1	5,598	-0.02%
2020/11/11	1	42.90	16	43.07	43.65	-15	5,728	-0.26%
2020/11/10	0	0.00	3	42.37	42.25	-3	5,651	-0.05%
2020/11/09	0	0.00	5	42.11	42.00	-5	5,654	-0.09%
2020/11/06	0	0.00	1	41.75	41.85	-1	5,732	-0.02%
2020/11/04	0	0.00	6.1	42.08	42.20	-6.1	5,803	-0.11%
2020/11/03	2	42.00	0	0.00	42.00	2	5,862	0.03%
2020/10/30	1	41.00	0	0.00	41.15	1	6,007	0.02%
2020/10/29	1	41.20	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	18	42.01	41.90	-18	6,086	-0.30%
2020/10/27	0	0.00	1	41.35	41.25	-1	6,134	-0.02%
2020/10/26	3	41.25	0	0.00	41.25	3	6,251	0.05%
2020/10/22	0	0.00	4	41.55	41.45	-4	6,588	-0.06%
2020/10/21	1	41.10	0	0.00	41.00	1	6,647	0.02%
2020/10/16	0	0.00	4	40.75	40.55	-4	7,492	-0.05%
2020/10/15	5	40.54	0	0.00	40.40	5	7,855	0.06%
2020/10/14	6	40.37	1	40.65	40.30	5	8,023	0.06%
2020/10/13	2	40.40	0	0.00	40.55	2	8,126	0.02%
2020/10/12	2	40.73	1	40.85	40.70	1	8,301	0.01%
2020/09/25	1	40.60	0	0.00	40.80	1	9,246	0.01%
2020/09/23	0	0.00	2	41.23	41.30	-2	9,321	-0.02%
2020/09/22	2	41.50	3	41.85	41.50	-1	9,410	-0.01%
2020/09/21	6	42.07	0	0.00	41.90	6	9,474	0.06%
2020/09/18	1	42.40	10	42.45	42.70	-9	9,570	-0.09%
2020/09/17	0	0.00	1.3	42.40	42.40	-1.3	9,619	-0.01%
2020/09/16	1	42.60	0	0.00	42.80	1	9,691	0.01%
2020/09/14	1	42.65	8	42.43	42.90	-7	9,983	-0.07%
2020/09/11	2	42.15	2	42.35	42.20	0	10,016	0.00%
2020/09/10	1	42.50	2	42.60	42.60	-1	10,141	-0.01%
2020/09/09	0	0.00	11	41.68	42.60	-11	10,222	-0.11%
2020/09/08	0	0.00	4	42.40	42.35	-4	10,239	-0.04%
2020/09/07	13	42.12	4	42.21	42.30	9	10,295	0.09%
2020/09/04	1	41.55	0	0.00	41.70	1	10,346	0.01%
2020/09/02	6	41.65	0	0.00	41.60	6	10,356	0.06%
2020/09/01	2	42.25	2	42.03	42.00	0	10,269	0.00%
2020/08/31	0	0.00	1	42.60	42.50	-1	10,251	-0.01%
2020/08/28	1	42.75	0	0.00	42.45	1	10,255	0.01%
2020/08/27	1	42.60	3	42.60	42.65	-2	10,311	-0.02%
2020/08/26	7	42.93	0	0.00	42.85	7	10,358	0.07%
2020/08/25	11	43.41	5	43.26	43.35	6	10,359	0.06%
2020/08/24	1	43.25	1	43.35	43.30	0	10,380	0.00%
2020/08/21	0	0.00	10	43.03	43.40	-10	10,375	-0.10%
2020/08/20	2	42.33	2	42.53	42.25	0	10,332	0.00%
2020/08/19	12	43.30	4.2	43.44	43.15	7.8	10,235	0.08%
2020/08/18	4	43.18	8	43.24	43.30	-4	10,122	-0.04%
2020/08/17	1	42.50	5	42.13	42.50	-4	9,938	-0.04%
2020/08/14	1	41.55	3	41.58	41.50	-2	9,800	-0.02%
2020/08/13	1	40.95	1	41.15	41.10	0	9,837	0.00%
2020/08/12	12	40.73	3	40.87	40.75	9	9,859	0.09%
2020/08/10	0	0.00	2	41.15	41.20	-2	9,901	-0.02%
2020/08/07	4	41.00	3	41.13	41.05	1	9,923	0.01%
2020/08/06	4	40.98	4	41.31	41.05	0	9,862	0.00%
2020/08/05	5	40.78	3	40.70	40.85	2	9,848	0.02%
2020/08/04	2	40.30	0	0.00	40.45	2	9,789	0.02%
2020/08/03	7	40.00	0	0.00	40.00	7	9,814	0.07%
2020/07/31	4	39.98	0	0.00	39.95	4	9,749	0.04%
2020/07/30	20	39.57	0	0.00	40.00	20	9,681	0.21%
2020/07/29	13	39.74	1	39.65	39.65	12	9,649	0.12%
2020/07/28	8	39.99	2	40.05	39.80	6	9,557	0.06%
2020/07/27	12	41.06	1	41.15	40.70	11	9,504	0.12%
2020/07/24	16	41.94	0	0.00	41.85	16	9,416	0.17%
2020/07/23	34	42.06	0	0.00	41.90	34	9,392	0.36%
2020/07/22	8	46.18	0	0.00	46.30	8	8,867	0.09%
2020/07/21	3	46.38	0	0.00	46.45	3	8,589	0.03%
2020/07/17	2	45.35	1	45.60	45.30	1	8,183	0.01%
2020/07/16	5	45.95	1	45.75	45.40	4	8,127	0.05%
2020/07/15	1	46.40	1	46.65	46.40	0	7,954	0.00%
2020/07/14	4	46.49	0	0.00	46.50	4	7,886	0.05%
2020/07/13	2	46.38	1	46.80	46.40	1	7,835	0.01%
2020/07/10	3	46.33	62	46.37	46.30	-59	7,797	-0.76%
2020/07/09	0	0.00	4	46.29	46.05	-4	7,768	-0.05%
2020/07/08	54	46.15	2	46.08	45.80	52	7,614	0.68%
2020/07/07	1	45.65	2	45.70	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	1	45.35	45.60	-1	7,467	-0.01%
2020/07/03	0	0.00	2	44.98	45.00	-2	7,630	-0.03%
2020/07/02	0	0.00	3	44.57	44.50	-3	7,713	-0.04%
2020/07/01	3	44.20	4	44.48	44.10	-1	7,680	-0.01%
2020/06/30	7	43.87	1	44.00	43.60	6	7,687	0.08%
2020/06/29	2	43.25	0	0.00	43.25	2	7,673	0.03%
2020/06/24	3	43.47	1	43.70	43.45	2	7,611	0.03%
2020/06/23	3	43.27	0	0.00	43.25	3	7,624	0.04%
2020/06/22	3	43.70	2	43.70	43.20	1	7,638	0.01%
2020/06/19	5	43.04	3	43.57	43.45	2	7,656	0.03%
2020/06/18	5	43.18	0	0.00	43.35	5	7,514	0.07%
2020/06/17	3	43.47	2	43.33	43.40	1	7,581	0.01%
2020/06/16	2	43.58	0	0.00	43.90	2	7,626	0.03%
2020/06/15	9	43.75	0	0.00	43.60	9	7,802	0.12%
2020/06/12	2	43.85	7	43.95	44.05	-5	7,882	-0.06%
2020/06/11	0	0.00	1	44.25	44.15	-1	8,061	-0.01%
2020/06/10	2	44.75	0	0.00	44.80	2	8,170	0.02%
2020/06/09	0	0.00	4	45.04	44.85	-4	8,391	-0.05%
2020/06/08	0	0.00	4	45.21	45.15	-4	8,503	-0.05%
2020/06/04	1	44.90	0	0.00	44.70	1	8,734	0.01%
2020/06/02	2	44.33	0	0.00	44.40	2	8,730	0.02%
2020/06/01	1	44.25	2	44.05	44.10	-1	8,719	-0.01%
2020/05/28	1	43.55	2	43.30	43.25	-1	8,961	-0.01%
2020/05/27	5	43.99	0	0.00	43.70	5	9,102	0.05%
2020/05/26	2	44.15	1	44.15	44.20	1	9,195	0.01%
2020/05/25	1	43.15	1	43.75	43.90	0	9,344	0.00%
2020/05/22	1	43.80	1	43.80	43.90	0	9,573	0.00%
2020/05/21	3	44.03	2	43.63	44.00	1	9,627	0.01%
2020/05/19	0	0.00	0.2	44.00	44.05	-0.2	9,682	0.00%
2020/05/18	0	0.00	3	43.17	43.60	-3	9,637	-0.03%
2020/05/15	1	43.50	0	0.00	43.95	1	9,604	0.01%
2020/05/14	5	43.70	0	0.00	43.80	5	9,578	0.05%
2020/05/12	0	0.00	1	44.50	44.20	-1	9,677	-0.01%
2020/05/11	2	44.48	1	44.45	44.50	1	9,678	0.01%
2020/05/08	16	44.00	11	44.00	44.00	5	9,653	0.05%
2020/05/07	1	43.65	0	0.00	43.60	1	9,620	0.01%
2020/05/04	2	42.85	0	0.00	43.05	2	9,786	0.02%
2020/04/30	4	43.83	11	43.75	43.90	-7	9,867	-0.07%
2020/04/29	0	0.00	4	42.78	42.95	-4	9,944	-0.04%
2020/04/28	11	42.07	4	42.23	42.05	7	10,132	0.07%
2020/04/23	5	41.47	0	0.00	41.60	5	10,479	0.05%
2020/04/22	4	41.65	0	0.00	41.55	4	10,401	0.04%
2020/04/21	3	42.45	6	42.35	42.25	-3	10,405	-0.03%
2020/04/20	0	0.00	1	43.40	43.35	-1	10,376	-0.01%
2020/04/17	1	43.45	2	43.50	43.50	-1	10,436	-0.01%
2020/04/16	1	43.35	0	0.00	43.25	1	10,348	0.01%
2020/04/15	0	0.00	4	43.09	43.35	-4	10,336	-0.04%
2020/04/14	0	0.00	5	42.15	42.70	-5	10,303	-0.05%
2020/04/13	3	41.95	4	41.95	41.90	-1	10,296	-0.01%
2020/04/09	4	41.55	4	41.65	42.00	0	10,474	0.00%
2020/04/08	6	41.36	0	0.00	42.00	6	10,466	0.06%
2020/04/07	1	39.60	1	40.00	39.90	0	10,282	0.00%
2020/04/01	10.5	38.96	0	0.00	38.60	10.5	10,306	0.10%
2020/03/27	12	39.04	1	39.10	38.70	11	10,350	0.11%
2020/03/24	0	0.00	1	39.75	39.00	-1	10,621	-0.01%
2020/03/23	4	37.61	0	0.00	38.10	4	10,554	0.04%
2020/03/20	1	38.05	3	39.18	39.20	-2	10,520	-0.02%
2020/03/19	1	35.90	5	36.18	35.65	-4	10,417	-0.04%
2020/03/18	2	38.25	3	37.80	37.50	-1	10,315	-0.01%
2020/03/17	3	38.45	2	38.70	38.25	1	10,372	0.01%
2020/03/16	0	0.00	6	40.06	39.80	-6	10,261	-0.06%
2020/03/13	5	39.58	2	40.18	41.00	3	10,129	0.03%
2020/03/12	1	41.75	4	41.41	41.40	-3	9,965	-0.03%
2020/03/10	7	42.23	2	42.18	42.00	5	9,779	0.05%
2020/03/09	2	43.25	1	43.50	43.20	1	9,659	0.01%
2020/03/06	1	43.30	2	43.65	43.65	-1	9,687	-0.01%
2020/03/05	1	43.55	1	43.65	43.55	0	9,738	0.00%
2020/03/04	4	43.48	1	43.45	43.40	3	9,816	0.03%
2020/03/03	3	43.47	0	0.00	43.10	3	9,770	0.03%
2020/02/27	0	0.00	9	44.46	44.35	-9	9,596	-0.09%
2020/02/20	0	0.00	5	46.05	46.15	-5	9,598	-0.05%
2020/02/19	1	47.25	0	0.00	47.20	1	9,635	0.01%
2020/02/17	2	46.60	1	46.65	46.95	1	9,952	0.01%
2020/02/14	0	0.00	2	46.75	46.95	-2	9,959	-0.02%
2020/02/10	2	45.75	0	0.00	45.80	2	9,865	0.02%
2020/02/06	0	0.00	5	46.05	45.95	-5	9,857	-0.05%
2020/02/04	0	0.00	2	45.45	45.50	-2	9,720	-0.02%
2020/02/03	0	0.00	10	44.45	45.00	-10	9,719	-0.10%
2020/01/31	1	45.70	0	0.00	45.15	1	9,652	0.01%
2020/01/30	2	46.53	0	0.00	44.90	2	9,480	0.02%
2020/01/20	1	48.70	0	0.00	48.70	1	9,068	0.01%
2020/01/16	1	48.30	0	0.00	48.50	1	9,115	0.01%
2020/01/15	2	48.60	0	0.00	48.50	2	9,122	0.02%
2020/01/14	2	48.83	0	0.00	49.00	2	9,127	0.02%
2020/01/08	0	0.00	1	48.40	48.55	-1	9,340	-0.01%
2020/01/07	1	48.00	0	0.00	48.35	1	9,292	0.01%
2020/01/06	1	48.05	0	0.00	48.30	1	9,220	0.01%
2020/01/03	0	0.00	2	49.90	48.80	-2	9,166	-0.02%
2019/12/31	3	48.03	0	0.00	47.95	3	8,981	0.03%
2019/12/30	6	48.09	4	48.26	48.15	2	8,980	0.02%
2019/12/26	1	47.35	1	47.10	47.30	0	8,806	0.00%
2019/12/25	1	47.00	0	0.00	47.25	1	8,788	0.01%
2019/12/24	1	48.10	0	0.00	47.60	1	8,717	0.01%
2019/12/23	1	47.80	1	48.20	48.15	0	8,555	0.00%
2019/12/20	0	0.00	1	48.10	47.80	-1	8,446	-0.01%
2019/12/19	0	0.00	3	47.75	47.70	-3	8,222	-0.04%
2019/12/13	0	0.00	1	47.40	47.40	-1	8,195	-0.01%
2019/12/12	0	0.00	9.2	47.10	47.45	-9.2	8,048	-0.11%
2019/12/11	0	0.00	3	46.83	46.80	-3	7,924	-0.04%
2019/12/10	4	46.28	5	46.40	46.30	-1	7,826	-0.01%
2019/12/09	0	0.00	4	46.41	46.35	-4	7,881	-0.05%
2019/12/06	0	0.00	6	45.96	46.45	-6	7,852	-0.08%
2019/12/05	3	45.70	0	0.00	45.80	3	7,814	0.04%
2019/12/04	11	45.98	1.6	46.03	46.10	9.4	7,818	0.12%
2019/12/03	1	45.90	6	45.96	46.00	-5	7,806	-0.06%
2019/12/02	0	0.00	5	45.20	45.10	-5	7,715	-0.06%
2019/11/27	0	0.00	1	46.25	46.45	-1	7,795	-0.01%
2019/11/26	0	0.00	1	46.60	46.10	-1	7,779	-0.01%
2019/11/25	0	0.00	5	46.45	46.15	-5	7,539	-0.07%
2019/11/22	0	0.00	1	46.20	46.45	-1	7,549	-0.01%
2019/11/21	11	46.23	0	0.00	46.15	11	7,518	0.15%
2019/11/20	3	45.42	17	45.55	46.20	-14	7,419	-0.19%
2019/11/18	6	44.90	36	44.83	44.85	-30	7,071	-0.42%
2019/11/15	27	44.04	5	44.04	44.75	22	6,977	0.32%
2019/11/14	2	43.28	9	43.42	43.30	-7	6,850	-0.10%
2019/11/11	2	42.80	7	42.82	42.80	-5	7,016	-0.07%
2019/11/08	2	43.30	1	43.20	43.30	1	7,025	0.01%
2019/11/07	2	43.05	4	43.10	43.15	-2	7,056	-0.03%
2019/11/06	3	43.22	0	0.00	43.10	3	7,102	0.04%
2019/11/05	3	43.30	0	0.00	43.45	3	7,078	0.04%
2019/11/01	0	0.00	2	43.22	43.10	-2	7,128	-0.03%
2019/10/31	7	43.07	0.1	43.05	43.05	6.9	7,196	0.10%
2019/10/30	4	43.13	3	43.48	43.35	1	7,130	0.01%
2019/10/29	0	0.00	1	43.45	43.50	-1	7,109	-0.01%
2019/10/28	1	43.70	0	0.00	43.50	1	7,115	0.01%
2019/10/25	6	43.66	1	43.70	43.70	5	7,146	0.07%
2019/10/24	2	43.80	3	44.27	43.95	-1	7,173	-0.01%
2019/10/23	3	43.72	5	43.70	43.75	-2	7,298	-0.03%
2019/10/22	2.8	44.26	1	44.30	44.15	1.8	7,586	0.02%
2019/10/21	1	44.00	8	43.94	44.20	-7	7,765	-0.09%
2019/10/18	0	0.00	5	43.75	43.50	-5	7,825	-0.06%
2019/10/17	6	43.10	0	0.00	43.40	6	7,793	0.08%
2019/10/16	10	42.65	0	0.00	42.75	10	7,753	0.13%
2019/10/15	1	42.65	0	0.00	43.00	1	7,771	0.01%
2019/10/14	0	0.00	2	42.65	42.90	-2	7,831	-0.03%
2019/10/09	1	42.35	61	42.33	42.30	-60	7,918	-0.76%
2019/10/08	6	42.78	0	0.00	42.85	6	8,176	0.07%
2019/10/07	3	42.20	0	0.00	42.40	3	8,461	0.04%
2019/10/04	29	41.91	0	0.00	42.05	29	8,578	0.34%
2019/10/02	5	42.70	0	0.00	42.70	5	8,608	0.06%
2019/10/01	35	43.12	0	0.00	43.25	35	8,644	0.40%
2019/09/26	10	43.40	11.1	43.40	43.45	-1.1	8,722	-0.01%
2019/09/25	0	0.00	25	43.32	43.25	-25	8,789	-0.28%
2019/09/24	1	43.25	1	43.35	43.30	0	8,733	0.00%
2019/09/23	1	43.25	0	0.00	43.15	1	8,802	0.01%
2019/09/17	0	0.00	1	44.00	44.00	-1	8,786	-0.01%
2019/09/16	0	0.00	20	44.40	44.25	-20	8,897	-0.22%
2019/09/11	0	0.00	4	43.40	43.65	-4	8,937	-0.04%
2019/09/10	0	0.00	7	44.26	43.85	-7	8,897	-0.08%
2019/09/09	1	44.25	0	0.00	44.50	1	8,836	0.01%
2019/09/06	0	0.00	2	44.15	43.85	-2	8,824	-0.02%
2019/09/05	0	0.00	1	44.35	44.05	-1	8,838	-0.01%
2019/09/04	7	44.21	20	44.03	44.05	-13	8,861	-0.15%
2019/09/03	10	44.23	11	44.35	44.30	-1	8,927	-0.01%
2019/09/02	27	43.49	0	0.00	43.65	27	8,847	0.31%
2019/08/30	0	0.00	12	42.71	43.00	-12	8,811	-0.14%
2019/08/27	10	42.20	10	42.20	41.75	0	8,907	0.00%
2019/08/26	1	42.35	0	0.00	42.25	1	8,891	0.01%
2019/08/23	10	42.35	1	42.35	42.50	9	9,011	0.10%
2019/08/22	2	42.18	2	42.00	41.95	0	9,065	0.00%
2019/08/21	4	42.55	0	0.00	42.05	4	9,188	0.04%
2019/08/20	21	42.26	0	0.00	42.50	21	9,198	0.23%
2019/08/19	10	42.65	0	0.00	42.60	10	9,228	0.11%
2019/08/16	0	0.00	5	42.52	42.70	-5	9,224	-0.05%
2019/08/15	2	42.03	14	42.15	41.80	-12	9,144	-0.13%
2019/08/14	7	41.05	0	0.00	41.35	7	9,127	0.08%
2019/08/13	2	40.45	0	0.00	40.40	2	9,205	0.02%
2019/08/08	1	41.15	0.4	41.20	41.20	0.6	9,680	0.01%
2019/08/07	3	40.67	0	0.00	40.45	3	9,608	0.03%
2019/08/02	2	40.95	0	0.00	41.00	2	9,556	0.02%
2019/07/31	0	0.00	1	41.90	41.80	-1	9,412	-0.01%
2019/07/30	1	42.15	1	42.10	42.10	0	9,369	0.00%
2019/07/26	0	0.00	0.1	42.25	42.25	-0.1	9,296	0.00%
2019/07/25	20	42.10	3	42.13	42.10	17	9,293	0.18%
2019/07/24	5	43.08	1	43.05	42.90	4	9,150	0.04%
2019/07/23	7	46.70	10	46.67	46.80	-3	8,840	-0.03%
2019/07/19	0.1	46.20	0	0.00	46.20	0.1	8,487	0.00%
2019/07/18	1	46.20	0	0.00	46.40	1	8,411	0.01%
2019/07/16	2	46.40	0	0.00	46.40	2	8,514	0.02%
2019/07/15	5	46.50	1	46.00	46.05	4	8,419	0.05%
2019/07/12	9	45.86	21	46.06	46.10	-12	8,407	-0.14%
2019/07/11	22	47.40	2	47.18	47.15	20	8,162	0.25%
2019/07/09	0	0.00	4	48.35	48.05	-4	7,845	-0.05%
2019/07/08	2	47.95	0	0.00	48.00	2	7,781	0.03%
2019/07/05	3	48.45	0	0.00	48.45	3	7,877	0.04%
2019/07/02	0	0.00	0.2	48.40	48.60	-0.2	7,954	0.00%
2019/07/01	0	0.00	1	47.55	47.70	-1	7,920	-0.01%
2019/06/27	0	0.00	3	48.00	48.90	-3	8,111	-0.04%
2019/06/26	0	0.00	1	47.25	47.35	-1	8,063	-0.01%
2019/06/25	1	46.90	0	0.00	47.30	1	8,220	0.01%
2019/06/24	4	47.25	0	0.00	47.45	4	8,370	0.05%
2019/06/21	3	47.20	0	0.00	46.65	3	8,483	0.04%
2019/06/20	0	0.00	1	47.45	47.65	-1	8,506	-0.01%
2019/06/18	0	0.00	2	46.90	47.00	-2	8,755	-0.02%
2019/06/17	0	0.00	0.8	46.50	46.75	-0.8	8,778	-0.01%
2019/06/11	0	0.00	20	46.35	46.75	-20	9,272	-0.22%
2019/06/06	0	0.00	14	45.98	45.85	-14	9,214	-0.15%
2019/06/05	0	0.00	10	45.63	45.65	-10	9,188	-0.11%
2019/06/04	0	0.00	9	45.93	45.30	-9	9,153	-0.10%
2019/06/03	5	45.65	9	45.59	45.50	-4	9,094	-0.04%
2019/05/31	0	0.00	6	44.98	45.10	-6	9,022	-0.07%
2019/05/30	5	44.60	6.1	44.78	44.95	-1.1	8,920	-0.01%
2019/05/29	0	0.00	1	43.80	43.85	-1	8,859	-0.01%
2019/05/28	2	43.05	0	0.00	43.00	2	8,848	0.02%
2019/05/27	1	43.70	0	0.00	43.45	1	8,844	0.01%
2019/05/24	1	43.80	0	0.00	43.75	1	8,963	0.01%
2019/05/22	2	43.78	2	44.13	43.90	0	9,000	0.00%
2019/05/21	1	44.05	7.1	44.20	44.40	-6.1	9,103	-0.07%
2019/05/20	0	0.00	8	43.86	44.00	-8	8,995	-0.09%
2019/05/17	2	43.40	9	43.48	43.75	-7	8,910	-0.08%
2019/05/16	55	42.45	62	42.62	42.65	-7	8,716	-0.08%
2019/05/15	1	41.00	0	0.00	40.90	1	8,488	0.01%
2019/05/14	1	40.51	1	40.95	41.00	0	8,615	0.00%
2019/05/10	1	42.00	1	41.40	41.70	0	8,754	0.00%
2019/05/09	1	41.80	0	0.00	41.85	1	8,817	0.01%
2019/05/08	0	0.00	3	42.10	42.05	-3	8,908	-0.03%
2019/05/06	1	41.70	0	0.00	41.60	1	9,016	0.01%
2019/05/03	0	0.00	1	42.35	42.35	-1	9,044	-0.01%
2019/05/02	0	0.00	2	41.90	42.05	-2	9,095	-0.02%
2019/04/30	0	0.00	1	41.45	41.75	-1	9,044	-0.01%
2019/04/29	1	41.50	5	41.46	41.50	-4	9,114	-0.04%
2019/04/26	9	40.81	0	0.00	41.10	9	9,178	0.10%
2019/04/24	2	40.90	1	40.60	40.90	1	9,213	0.01%
2019/04/23	1	40.30	0	0.00	40.50	1	9,210	0.01%
2019/04/16	2	41.35	0	0.00	41.75	2	9,363	0.02%
2019/04/15	1	41.65	0	0.00	41.65	1	9,403	0.01%
2019/04/12	2	41.40	0	0.00	41.65	2	9,392	0.02%
2019/04/11	1	41.35	1	42.10	41.65	0	9,363	0.00%
2019/04/10	0	0.00	3	41.40	41.30	-3	9,228	-0.03%
2019/04/08	3	41.15	6	41.37	41.30	-3	9,098	-0.03%
2019/04/03	0	0.00	1	41.05	41.30	-1	9,000	-0.01%
2019/04/02	0	0.00	6	41.02	41.25	-6	8,939	-0.07%
2019/04/01	0	0.00	4	40.59	40.50	-4	8,800	-0.05%
2019/03/28	1	39.35	1	39.80	39.85	0	8,537	0.00%
2019/03/27	1	39.50	0	0.00	39.40	1	8,400	0.01%
2019/03/26	2	39.50	2	39.85	40.00	0	8,306	0.00%
2019/03/25	4	39.70	1	39.90	40.00	3	8,302	0.04%
2019/03/22	1	39.00	1	39.50	39.50	0	8,312	0.00%
2019/03/21	0	0.00	15	39.17	39.50	-15	8,244	-0.18%
2019/03/19	1	37.95	0	0.00	38.00	1	8,033	0.01%
2019/03/18	31	37.87	20	37.65	37.65	11	7,933	0.14%
2019/03/12	2	37.85	2	38.30	38.35	0	7,498	0.00%
2019/03/04	1	38.05	1	38.25	38.25	0	8,420	0.00%
2019/02/26	0	0.00	8	38.88	38.60	-8	8,290	-0.10%
2019/02/21	0	0.00	5	38.22	38.85	-5	8,021	-0.06%
2019/02/14	3	37.53	3	37.85	38.00	0	7,890	0.00%
2019/02/13	0	0.00	4	38.01	38.00	-4	7,854	-0.05%
2019/02/12	0	0.00	4	37.35	37.30	-4	7,742	-0.05%
2019/02/11	1	36.45	2.5	36.59	36.45	-1.5	7,717	-0.02%
2019/01/30	0	0.00	1	36.55	36.45	-1	7,672	-0.01%
2019/01/29	0	0.00	0.5	35.80	36.00	-0.5	7,644	-0.01%
2019/01/24	0	0.00	3	35.90	36.00	-3	7,945	-0.04%
2019/01/18	0	0.00	4	36.00	36.15	-4	8,858	-0.05%
2019/01/17	0	0.00	1	35.70	35.70	-1	8,937	-0.01%
2019/01/14	2	34.90	10	34.85	35.05	-8	9,407	-0.09%
2019/01/11	0	0.00	51	35.94	36.00	-51	9,493	-0.54%
2019/01/10	10.1	35.45	4	35.46	35.60	6.1	9,389	0.06%
2019/01/09	31.1	35.10	3	35.08	35.25	28.1	9,318	0.30%
2019/01/07	0	0.00	1	34.55	34.85	-1	9,327	-0.01%
2019/01/04	0	0.00	1	34.15	33.85	-1	9,340	-0.01%
2019/01/02	1	33.90	0	0.00	33.80	1	9,679	0.01%
2018/12/26	1	33.65	30	33.85	33.40	-29	9,966	-0.29%
2018/12/25	3	33.87	15	33.80	33.80	-12	10,006	-0.12%
2018/12/22	1	34.45	0	0.00	34.45	1	10,234	0.01%
2018/12/21	0	0.00	0.4	34.20	34.40	-0.4	10,593	0.00%
2018/12/20	1	34.25	8	34.53	34.30	-7	10,769	-0.06%
2018/12/19	1	34.70	0	0.00	34.70	1	10,973	0.01%
2018/12/18	3	34.80	5	34.55	34.40	-2	11,188	-0.02%
2018/12/17	5	35.00	1	34.40	34.80	4	11,458	0.03%
2018/12/14	0	0.00	1	34.00	34.00	-1	11,563	-0.01%
2018/12/12	3	33.05	0	0.00	33.15	3	11,819	0.03%
2018/12/10	47	33.07	0	0.00	33.00	47	12,208	0.38%
2018/12/07	0	0.00	5	33.35	33.50	-5	12,491	-0.04%
2018/12/05	13	33.47	1	33.50	33.80	12	13,258	0.09%
2018/12/04	1	33.75	0	0.00	33.85	1	13,328	0.01%
2018/12/03	0	0.00	5	34.50	34.50	-5	13,054	-0.04%
2018/11/30	0	0.00	18	33.58	33.70	-18	12,980	-0.14%
2018/11/29	1.4	32.82	0	0.00	32.65	1.4	12,808	0.01%
2018/11/28	1	32.35	27	33.01	33.05	-26	12,834	-0.20%
2018/11/27	10	31.90	1	32.05	32.30	9	12,886	0.07%
2018/11/22	4	32.60	0	0.00	32.60	4	13,267	0.03%
2018/11/19	1	33.85	0	0.00	33.65	1	13,400	0.01%
2018/11/16	2	33.60	0	0.00	33.95	2	13,464	0.01%
2018/11/15	3	33.35	0	0.00	33.40	3	13,415	0.02%
2018/11/14	0	0.00	3	34.00	33.50	-3	13,387	-0.02%
2018/11/13	2	33.50	1	33.80	33.70	1	13,394	0.01%
2018/11/08	1	33.70	2	33.68	33.60	-1	13,827	-0.01%
2018/11/07	2	33.53	12	33.60	33.70	-10	14,194	-0.07%
2018/11/06	0	0.00	1	32.75	32.40	-1	14,257	-0.01%
2018/11/05	37	32.88	0	0.00	32.45	37	14,236	0.26%
2018/11/02	7	33.93	30	33.75	34.10	-23	14,161	-0.16%
2018/11/01	0	0.00	10	33.50	33.30	-10	14,199	-0.07%
2018/10/31	16.1	32.02	1	32.30	32.75	15.1	14,010	0.11%
2018/10/30	3	31.40	0	0.00	31.70	3	13,873	0.02%
2018/10/29	8	31.00	5	31.10	30.75	3	13,814	0.02%
2018/10/26	9	32.93	4	32.08	32.10	5	13,497	0.04%
2018/10/25	56	33.27	0	0.00	33.50	56	13,365	0.42%
2018/10/24	1	34.10	2	33.35	33.55	-1	13,288	-0.01%
2018/10/23	6	34.58	0	0.00	34.00	6	13,176	0.05%
2018/10/22	3	36.13	3	36.30	36.35	0	12,958	0.00%
2018/10/19	1	36.00	0	0.00	36.25	1	13,203	0.01%
2018/10/18	1	37.85	2	37.65	37.40	-1	13,155	-0.01%
2018/10/17	2	38.00	0	0.00	37.55	2	13,315	0.02%
2018/10/16	11	37.94	1	37.80	37.90	10	13,290	0.08%
2018/10/15	2	38.15	0	0.00	38.10	2	13,344	0.01%
2018/10/12	1	38.10	3.3	38.91	39.00	-2.3	13,399	-0.02%
2018/10/11	5	38.09	1	38.10	38.15	4	13,503	0.03%
2018/10/09	0	0.00	1	39.85	39.55	-1	13,264	-0.01%
2018/10/08	4	39.64	2	39.88	39.30	2	13,141	0.02%
2018/10/05	10	40.30	11	39.80	40.15	-1	13,094	-0.01%
2018/10/04	3	39.55	2	39.63	39.70	1	12,987	0.01%
2018/10/03	0	0.00	1	40.70	40.50	-1	12,898	-0.01%
2018/10/02	3	40.43	3	40.82	40.15	0	13,007	0.00%
2018/10/01	10	41.58	4	41.49	41.40	6	12,975	0.05%
2018/09/28	4.2	40.95	6	41.08	41.50	-1.8	12,967	-0.01%
2018/09/27	2	39.65	5	40.13	40.55	-3	12,655	-0.02%
2018/09/26	0	0.00	5	39.64	39.60	-5	12,455	-0.04%
2018/09/25	6	40.18	10	40.50	40.00	-4	12,385	-0.03%
2018/09/21	11	40.14	6	40.83	41.25	5	12,178	0.04%
2018/09/20	1	39.15	4	39.00	39.45	-3	11,855	-0.03%
2018/09/19	0	0.00	6	38.44	38.65	-6	11,684	-0.05%
2018/09/18	0	0.00	1	37.00	37.00	-1	11,452	-0.01%
2018/09/17	2	36.85	0	0.00	36.40	2	11,425	0.02%
2018/09/13	1	36.50	5	36.90	37.00	-4	11,114	-0.04%
2018/09/12	4	35.95	14	35.98	36.10	-10	10,921	-0.09%
2018/09/11	8	36.04	3	36.10	36.10	5	10,759	0.05%
2018/09/10	2	38.30	2	38.38	38.40	0	10,261	0.00%
2018/09/07	6	39.99	6	39.91	39.90	0	10,150	0.00%
2018/09/06	1	39.95	1	39.95	39.90	0	10,134	0.00%
2018/09/04	9	41.53	1	41.50	41.10	8	10,051	0.08%
2018/09/03	0	0.00	1	40.85	40.80	-1	9,914	-0.01%
2018/08/31	4	41.80	5	41.77	41.85	-1	9,866	-0.01%
2018/08/30	19	42.38	3	42.05	41.95	16	9,720	0.16%
2018/08/29	2	44.85	1	45.20	45.40	1	9,464	0.01%
2018/08/28	0	0.00	26	45.30	44.85	-26	9,363	-0.28%
2018/08/27	1	45.00	5	45.18	45.50	-4	9,384	-0.04%
2018/08/24	1	43.70	0	0.00	44.80	1	9,310	0.01%
2018/08/23	4	44.05	0	0.00	44.50	4	9,581	0.04%
2018/08/21	0	0.00	1.1	44.84	44.85	-1.1	9,568	-0.01%
2018/08/20	28	44.36	0	0.00	44.35	28	9,518	0.29%
2018/08/17	1	43.95	0	0.00	44.25	1	9,440	0.01%
2018/08/16	4	42.96	0	0.00	42.80	4	9,224	0.04%
2018/08/15	0	0.00	7.4	43.30	43.50	-7.4	9,180	-0.08%
2018/08/14	1	43.70	1	43.00	44.10	0	9,033	0.00%
2018/08/13	0	0.00	3	41.70	42.10	-3	8,677	-0.03%
2018/08/10	1	41.25	0	0.00	41.30	1	8,668	0.01%
2018/08/08	0	0.00	3	42.07	42.15	-3	8,824	-0.03%
2018/08/07	0	0.00	4	41.10	41.10	-4	8,774	-0.05%
2018/08/06	0	0.00	3	41.10	41.00	-3	8,836	-0.03%
2018/08/03	0	0.00	0.1	40.60	40.80	-0.1	8,786	0.00%
2018/08/02	0	0.00	7	41.74	41.00	-7	8,874	-0.08%
2018/08/01	4	41.39	1	41.70	41.40	3	8,858	0.03%
2018/07/31	0	0.00	1	41.50	40.80	-1	8,793	-0.01%
2018/07/27	1	40.60	6	41.38	40.60	-5	8,790	-0.06%
2018/07/26	0	0.00	27	40.87	41.75	-27	8,832	-0.31%
2018/07/25	5	40.10	6	40.18	39.55	-1	8,732	-0.01%
2018/07/24	5	39.56	54	39.76	39.70	-49	8,702	-0.56%
2018/07/23	0	0.00	8	38.00	38.00	-8	8,617	-0.09%
2018/07/20	0	0.00	5	37.18	38.00	-5	8,755	-0.06%
2018/07/19	2	37.10	8	37.57	37.75	-6	8,709	-0.07%
2018/07/18	0	0.00	12.1	36.41	36.80	-12.1	8,828	-0.14%
2018/07/13	0	0.00	28	35.96	36.00	-28	8,912	-0.31%
2018/07/12	1	35.40	0	0.00	35.70	1	8,836	0.01%
2018/07/11	4	35.25	1	35.40	35.55	3	8,821	0.03%
2018/07/10	0	0.00	8	36.03	36.10	-8	8,773	-0.09%
2018/07/09	1	34.35	6	35.12	35.25	-5	8,605	-0.06%
2018/07/06	10	34.25	0	0.00	34.20	10	8,492	0.12%
2018/07/05	1	34.30	3	33.93	33.70	-2	8,400	-0.02%
2018/07/04	0	0.00	5	34.36	34.65	-5	8,404	-0.06%
2018/07/03	2	34.25	6	34.38	34.50	-4	8,446	-0.05%
2018/07/02	0	0.00	6	34.03	34.00	-6	8,281	-0.07%
2018/06/28	0	0.00	2	32.83	33.00	-2	8,046	-0.02%
2018/06/27	1	33.50	0	0.00	33.30	1	7,930	0.01%
2018/06/25	3	33.02	2	32.90	32.75	1	7,756	0.01%
2018/06/22	5	33.59	3	33.67	33.70	2	7,675	0.03%
2018/06/21	0	0.00	1	33.25	33.25	-1	7,549	-0.01%
2018/06/20	2	32.85	5	32.47	33.10	-3	7,454	-0.04%
2018/06/19	4	32.56	1	33.00	32.65	3	7,326	0.04%
2018/06/15	0	0.00	4	33.50	33.45	-4	7,222	-0.06%
2018/06/14	0	0.00	3	33.48	33.40	-3	7,145	-0.04%
2018/06/13	0	0.00	0	33.60	33.65	0	7,095	0.00%
2018/06/12	1	33.60	1	33.65	33.60	0	7,165	0.00%
2018/06/08	14	33.73	10	33.85	33.85	4	7,124	0.06%
2018/06/06	4	33.88	0	0.00	34.10	4	7,263	0.06%
2018/06/04	0	0.00	3	34.48	34.65	-3	7,259	-0.04%
2018/05/30	0	0.00	1	32.35	32.80	-1	6,771	-0.01%
2018/05/29	2	32.68	0	0.00	32.85	2	6,702	0.03%
2018/05/28	1	33.30	0	0.00	33.50	1	6,679	0.01%
2018/05/25	1	33.40	1	33.35	33.55	0	6,710	0.00%
2018/05/23	5	33.51	9	33.55	33.65	-4	6,696	-0.06%
2018/05/22	2	34.53	0	0.00	34.30	2	6,622	0.03%
2018/05/21	3	35.08	5	35.21	35.25	-2	6,581	-0.03%
2018/05/18	1	35.05	9	34.97	35.05	-8	6,508	-0.12%
2018/05/17	4	33.98	109	34.15	34.10	-105	6,387	-1.64%	大賣/鉅額交易
2018/05/16	36	33.57	38	33.73	33.75	-2	6,223	-0.03%
2018/05/15	38	33.01	35	33.67	33.75	3	6,089	0.05%
2018/05/14	1	33.15	1	33.95	33.95	0	6,106	0.00%
2018/05/11	1	32.85	1	33.00	33.00	0	6,018	0.00%
2018/05/10	3	33.30	3	33.23	33.00	0	6,005	0.00%
2018/05/09	0	0.00	3	32.50	32.40	-3	5,826	-0.05%
2018/05/08	0	0.00	13	32.04	32.40	-13	5,741	-0.23%
2018/05/07	1	32.20	3	32.15	31.50	-2	5,623	-0.04%
2018/05/02	0	0.00	2	32.50	32.05	-2	5,299	-0.04%
2018/04/30	4	31.84	2	31.90	31.75	2	5,080	0.04%
2018/04/27	0	0.00	2	31.75	31.75	-2	4,954	-0.04%
2018/04/26	3	31.47	0	0.00	31.30	3	4,875	0.06%
2018/04/25	35	30.46	20	30.60	30.70	15	4,731	0.32%
2018/04/24	91	31.32	3	31.62	30.90	88	4,645	1.89%
2018/04/23	0	0.00	1	30.90	30.95	-1	4,479	-0.02%
2018/04/20	0	0.00	1	30.30	30.40	-1	4,408	-0.02%
2018/04/19	0	0.00	3	30.12	30.15	-3	4,378	-0.07%
2018/04/12	3	29.12	0	0.00	29.10	3	4,922	0.06%
2018/04/11	1	29.55	1	29.35	29.40	0	5,031	0.00%
2018/04/10	0	0.00	2	29.20	29.45	-2	5,115	-0.04%
2018/04/09	2	29.35	22	29.35	29.45	-20	5,159	-0.39%
2018/04/03	22	28.13	4	28.25	28.25	18	5,117	0.35%
2018/03/31	3	28.50	0	0.00	28.55	3	5,254	0.06%
2018/03/30	7	28.25	0	0.00	28.35	7	5,255	0.13%
2018/03/28	0	0.00	1	28.55	28.40	-1	5,284	-0.02%
2018/03/22	1	29.20	1	29.25	29.30	0	5,431	0.00%
2018/03/21	0	0.00	2	29.25	29.25	-2	5,459	-0.04%
2018/03/20	0	0.00	0.2	29.10	29.10	-0.2	5,517	0.00%
2018/03/16	1	28.95	0	0.00	29.10	1	5,608	0.02%
2018/03/15	2	29.50	10	29.49	29.45	-8	5,488	-0.15%
2018/03/14	0	0.00	3	29.28	29.50	-3	5,498	-0.05%
2018/03/13	0	0.00	4	29.55	29.45	-4	5,497	-0.07%
2018/03/12	0	0.00	6	29.33	29.60	-6	5,416	-0.11%
2018/03/09	0	0.00	4	28.00	28.15	-4	5,561	-0.07%
2018/03/07	1	27.60	0	0.00	27.55	1	5,444	0.02%
2018/03/06	7	28.15	0	0.00	27.90	7	5,455	0.13%
2018/03/01	1	27.80	0	0.00	28.20	1	5,477	0.02%
2018/02/27	1	28.05	0	0.00	28.40	1	5,431	0.02%
2018/02/26	5	28.40	0	0.00	28.35	5	5,345	0.09%
2018/02/22	1	28.05	1	28.00	28.25	0	5,288	0.00%
2018/02/21	0	0.00	1	28.30	28.35	-1	5,291	-0.02%
2018/02/12	9	27.18	0	0.00	27.25	9	5,259	0.17%
2018/02/09	5	27.30	1	27.10	27.10	4	5,226	0.08%
2018/02/08	2	27.75	0	0.00	27.70	2	5,165	0.04%
2018/02/07	1	28.20	1	27.75	27.40	0	5,167	0.00%
2018/02/06	4	27.44	0	0.00	27.20	4	5,066	0.08%
2018/01/24	0	0.00	1	30.00	30.00	-1	4,562	-0.02%
2018/01/22	0	0.00	1	30.20	30.25	-1	4,503	-0.02%
2018/01/19	0	0.00	3	30.45	30.50	-3	4,432	-0.07%
2018/01/18	3	30.90	1	30.80	30.75	2	4,385	0.05%
2018/01/17	11	30.66	12	30.56	30.90	-1	4,345	-0.02%
2018/01/16	0	0.00	2.5	30.39	30.45	-2.5	4,225	-0.06%
2018/01/15	1	30.25	0	0.00	30.40	1	4,140	0.02%
2018/01/11	4	30.45	5	29.44	29.40	-1	3,921	-0.03%
2018/01/10	5	30.20	4	30.40	30.50	1	3,737	0.03%
2018/01/09	0	0.00	9	30.57	30.40	-9	3,655	-0.25%
2018/01/08	17.4	30.06	23.5	30.19	30.30	-6.1	3,520	-0.17%
2018/01/05	5.2	29.20	1	28.80	29.35	4.2	3,339	0.13%
2018/01/03	1	28.30	24	28.35	28.40	-23	3,145	-0.73%
2018/01/02	21	28.20	13	28.22	28.20	8	3,041	0.26%