亞泥 (1102)-合庫-自強券商分點個股進出

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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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	41	43.92	43.95	-41	4,357	-0.94%
2024/05/02	1	43.85	3.1	43.95	43.80	-2.1	4,276	-0.05%
2024/04/30	0	0.00	1	43.70	43.70	-1	4,198	-0.02%
2024/04/29	0	0.00	3.1	43.25	43.60	-3.1	4,094	-0.07%
2024/04/26	2	42.80	0	0.00	42.75	2	3,985	0.05%
2024/04/24	1	42.75	1	42.70	42.45	0	3,984	0.00%
2024/04/23	0	0.00	17	42.89	42.90	-17	4,026	-0.42%
2024/04/22	1	42.25	10.5	42.30	42.70	-9.5	4,025	-0.24%
2024/04/19	0	0.00	11	41.93	42.00	-11	3,948	-0.28%
2024/04/18	0	0.00	11	41.60	42.15	-11	3,849	-0.29%
2024/04/17	0	0.00	13	41.53	41.45	-13	3,810	-0.34%
2024/04/16	0	0.00	17	41.59	41.40	-17	3,746	-0.45%
2024/04/15	0	0.00	17	42.10	42.05	-17	3,683	-0.46%
2024/04/12	0	0.00	5	41.75	41.80	-5	3,647	-0.14%
2024/04/11	0	0.00	1	42.05	42.05	-1	3,591	-0.03%
2024/04/10	0	0.00	4.9	42.46	42.50	-4.9	3,572	-0.14%
2024/04/09	1	41.75	7	41.97	42.00	-6	3,578	-0.17%
2024/04/08	2	41.78	3	41.70	41.75	-1	3,611	-0.03%
2024/04/03	6	41.86	0	0.00	41.15	6	3,582	0.17%
2024/04/02	0.1	41.15	0	0.00	41.10	0.1	3,547	0.00%
2024/04/01	0	0.00	1	41.45	41.35	-1	3,586	-0.03%
2024/03/28	1	41.00	0	0.00	40.95	1	3,643	0.03%
2024/03/26	0	0.00	2	41.50	41.60	-2	4,133	-0.05%
2024/03/22	0.1	41.25	0	0.00	41.25	0.1	4,778	0.00%
2024/03/21	0	0.00	2	41.38	41.35	-2	5,023	-0.04%
2024/03/20	1	40.65	0	0.00	40.70	1	5,232	0.02%
2024/03/18	1	41.25	5	41.45	41.10	-4	5,280	-0.08%
2024/03/15	0	0.00	91	41.01	41.10	-91	5,298	-1.72%
2024/03/14	0	0.00	53	40.98	41.15	-53	5,220	-1.02%
2024/03/13	24	40.30	0	0.00	40.35	24	5,166	0.46%
2024/03/12	0	0.00	12	40.50	40.60	-12	5,123	-0.23%
2024/03/08	0	0.00	10	40.39	40.40	-10	5,175	-0.19%
2024/03/07	0	0.00	25	40.35	40.35	-25	5,207	-0.48%
2024/03/06	12	40.10	2.6	40.06	40.00	9.4	5,185	0.18%
2024/03/05	0.1	40.10	0	0.00	40.05	0.1	5,238	0.00%
2024/03/04	0	0.00	1	40.00	40.05	-1	5,249	-0.02%
2024/02/29	1	40.30	0	0.00	40.45	1	5,327	0.02%
2024/02/23	0	0.00	11	40.29	40.20	-11	5,314	-0.21%
2024/02/22	0	0.00	3	40.22	40.40	-3	5,391	-0.06%
2024/02/21	0	0.00	1	40.30	40.30	-1	5,433	-0.02%
2024/02/20	2	40.10	7	40.20	40.20	-5	5,500	-0.09%
2024/02/19	2	39.90	1	40.00	40.15	1	5,608	0.02%
2024/02/16	3	39.37	0.1	39.45	39.60	2.9	5,773	0.05%
2024/02/15	8	39.29	0	0.00	39.20	8	5,825	0.14%
2024/02/05	61	39.54	0	0.00	39.45	61	5,791	1.05%
2024/02/01	2	39.93	0	0.00	40.05	2	5,808	0.03%
2024/01/30	7	39.95	0	0.00	39.80	7	5,813	0.12%
2024/01/29	0	0.00	2	40.00	39.95	-2	5,827	-0.03%
2024/01/25	2	39.80	0	0.00	40.00	2	5,901	0.03%
2024/01/24	0	0.00	2	39.80	39.90	-2	5,916	-0.03%
2024/01/22	81	39.54	1	39.50	39.55	80	6,017	1.33%
2024/01/19	4	39.31	0	0.00	39.40	4	6,031	0.07%
2024/01/17	3	39.58	0.1	39.85	39.35	2.9	6,033	0.05%
2024/01/16	5	40.04	1	40.00	39.95	4	5,978	0.07%
2024/01/15	1	40.70	14	40.80	40.65	-13	5,898	-0.22%
2024/01/12	1	40.65	0	0.00	40.65	1	5,944	0.02%
2024/01/10	2	40.80	2	41.00	40.70	0	6,318	0.00%
2024/01/08	0	0.00	1	41.50	41.30	-1	6,400	-0.02%
2024/01/05	1	41.20	1	41.30	41.10	0	6,437	0.00%
2024/01/03	3	40.72	0	0.00	40.65	3	6,606	0.05%
2023/12/28	0	0.00	2.4	41.37	41.25	-2.4	6,531	-0.04%
2023/12/26	0	0.00	1	40.84	41.10	-1	6,546	-0.02%
2023/12/25	11	40.67	1	40.70	40.75	10	6,540	0.15%
2023/12/22	20	40.35	10	40.44	40.25	10	6,520	0.15%
2023/12/21	14	40.38	0	0.00	40.30	14	6,334	0.22%
2023/12/19	1	41.10	1	41.50	40.80	0	5,703	0.00%
2023/12/18	1	42.00	0.4	42.20	42.00	0.7	5,384	0.01%
2023/12/15	0	0.00	2	42.65	42.25	-2	5,127	-0.04%
2023/12/14	0	0.00	9.6	42.41	42.30	-9.6	4,873	-0.20%
2023/12/13	0	0.00	3	42.22	42.25	-3	4,772	-0.06%
2023/12/12	0	0.00	20	42.13	42.15	-20	4,768	-0.42%
2023/12/08	1	41.80	0	0.00	41.80	1	4,730	0.02%
2023/12/05	5	41.80	0	0.00	41.60	5	4,736	0.11%
2023/12/01	1	41.70	20	41.60	41.55	-19	4,689	-0.41%
2023/11/30	4	41.74	0	0.00	41.70	4	4,668	0.09%
2023/11/24	0	0.00	8	41.65	41.60	-8	4,589	-0.17%
2023/11/23	1	41.50	0	0.00	41.70	1	4,596	0.02%
2023/11/22	2	41.55	0	0.00	41.60	2	4,626	0.04%
2023/11/21	5	41.45	1	41.40	41.70	4	4,655	0.09%
2023/11/20	0	0.00	0.2	41.45	41.35	-0.2	4,602	0.00%
2023/11/17	1	41.55	10.5	41.60	41.45	-9.5	4,557	-0.21%
2023/11/16	20	41.55	0	0.00	41.50	20	4,510	0.44%
2023/11/15	1	40.65	28.7	40.67	41.05	-27.7	4,431	-0.63%
2023/11/13	8	40.40	1	40.45	40.55	7	4,282	0.16%
2023/11/10	2	40.40	1	40.50	40.35	1	4,326	0.02%
2023/11/09	0	0.00	4	40.50	40.40	-4	4,383	-0.09%
2023/11/07	0	0.00	3	40.40	40.40	-3	4,445	-0.07%
2023/11/06	0	0.00	3.5	40.44	40.40	-3.5	4,451	-0.08%
2023/11/01	0	0.00	3	40.00	40.00	-3	4,521	-0.07%
2023/10/31	0	0.00	2	40.03	40.00	-2	4,651	-0.04%
2023/10/30	0	0.00	1.1	39.81	40.10	-1.1	4,675	-0.02%
2023/10/27	0	0.00	4	39.40	39.40	-4	4,669	-0.09%
2023/10/24	0	0.00	2	39.15	39.00	-2	4,872	-0.04%
2023/10/23	2.1	38.86	0	0.00	38.85	2.1	5,022	0.04%
2023/10/20	6	38.88	0	0.00	38.95	6	5,244	0.11%
2023/10/19	1	39.35	0	0.00	39.15	1	5,489	0.02%
2023/10/18	18.6	39.32	0	0.00	39.05	18.6	5,756	0.32%
2023/10/17	0	0.00	16	40.63	40.60	-16	5,999	-0.27%
2023/10/12	3	40.25	0	0.00	40.55	3	6,549	0.05%
2023/10/11	0	0.00	4.1	40.22	40.35	-4.1	6,565	-0.06%
2023/10/06	0	0.00	1	39.90	39.90	-1	6,532	-0.02%
2023/10/05	0	0.00	2	39.23	39.35	-2	6,550	-0.03%
2023/10/04	9.1	39.03	0	0.00	39.10	9.1	6,544	0.14%
2023/10/03	2	39.38	0	0.00	39.40	2	6,524	0.03%
2023/10/02	22.4	39.57	0	0.00	39.50	22.4	6,557	0.34%
2023/09/28	1	39.75	0	0.00	39.75	1	6,572	0.02%
2023/09/27	3	39.70	0	0.00	39.80	3	6,593	0.05%
2023/09/26	2	39.65	0	0.00	39.75	2	6,601	0.03%
2023/09/25	2	39.65	3	39.80	39.70	-1	6,583	-0.02%
2023/09/22	5	39.70	0	0.00	39.65	5	6,620	0.08%
2023/09/19	0	0.00	17	40.35	40.30	-17	6,627	-0.26%
2023/09/18	0	0.00	1	40.40	40.35	-1	6,711	-0.01%
2023/09/15	0.6	40.33	0	0.00	40.45	0.6	6,752	0.01%
2023/09/14	1	40.15	1	40.05	40.25	0	6,734	0.00%
2023/09/12	1	39.85	0	0.00	39.95	1	6,836	0.01%
2023/09/08	1	39.40	0	0.00	39.55	1	6,889	0.01%
2023/09/07	7	39.56	0	0.00	39.60	7	6,918	0.10%
2023/09/06	1	39.85	0	40.00	39.95	1	6,878	0.01%
2023/09/04	9	40.29	3	40.25	40.40	6	6,866	0.09%
2023/09/01	1	40.25	14	40.21	40.30	-13	6,924	-0.19%
2023/08/31	4	39.96	0	0.00	39.90	4	6,904	0.06%
2023/08/29	0	0.00	37	40.00	40.10	-37	6,852	-0.54%
2023/08/25	1	39.65	0	0.00	39.60	1	6,877	0.01%
2023/08/23	2	39.55	0	0.00	39.80	2	6,882	0.03%
2023/08/22	4.1	39.55	0	0.00	39.50	4.1	6,913	0.06%
2023/08/18	2.5	39.08	0	0.00	39.10	2.5	6,956	0.04%
2023/08/17	17	38.90	0	0.00	39.30	17	6,973	0.24%
2023/08/16	17	39.30	0	0.00	39.25	17	6,944	0.24%
2023/08/15	2	39.80	0	0.00	39.80	2	6,924	0.03%
2023/08/14	2	40.00	0	0.00	40.45	2	6,912	0.03%
2023/08/11	1	39.90	0	0.00	40.00	1	6,903	0.01%
2023/08/10	2	39.90	2	39.85	40.00	0	6,895	0.00%
2023/08/09	4	40.20	0	0.00	40.20	4	6,878	0.06%
2023/08/08	10	40.20	0	0.00	40.30	10	6,845	0.15%
2023/08/07	0	0.00	9	40.55	40.55	-9	6,803	-0.13%
2023/08/04	0	0.00	2	40.45	40.55	-2	6,777	-0.03%
2023/08/02	5.3	39.70	0	0.00	39.75	5.3	6,645	0.08%
2023/08/01	6.1	40.02	0	0.00	40.00	6.1	6,630	0.09%
2023/07/31	0	0.00	29.6	40.03	40.30	-29.6	6,594	-0.45%
2023/07/28	2	40.00	0	0.00	40.10	2	6,533	0.03%
2023/07/27	4.1	39.98	0	0.00	40.00	4.1	6,457	0.06%
2023/07/26	0	0.00	27	39.89	40.10	-27	6,364	-0.42%
2023/07/25	15	38.96	0	0.00	39.00	15	6,194	0.24%
2023/07/24	19	38.55	4	38.65	38.20	15	5,957	0.25%
2023/07/21	59	39.77	1	40.15	39.15	58	5,687	1.02%
2023/07/20	51.1	40.67	0	0.00	40.50	51.1	5,406	0.95%
2023/07/19	10	44.00	7	43.80	44.80	3	4,905	0.06%
2023/07/18	4	43.85	0	0.00	43.80	4	4,506	0.09%
2023/07/17	10	43.98	1	43.95	43.90	9	4,362	0.21%
2023/07/14	2	43.95	0	0.00	43.90	2	4,331	0.05%
2023/07/13	11	43.81	0	0.00	43.80	11	4,278	0.26%
2023/07/12	2	43.90	0	0.00	43.95	2	4,234	0.05%
2023/07/07	1	43.90	0	0.00	43.95	1	4,262	0.02%
2023/07/04	0	0.00	22	44.56	44.60	-22	4,168	-0.53%
2023/07/03	0	0.00	10.1	44.65	44.60	-10.1	4,158	-0.24%
2023/06/30	10	44.45	0	0.00	44.40	10	4,174	0.24%
2023/06/28	1	44.45	6	44.50	44.60	-5	4,159	-0.12%
2023/06/26	0	0.00	7	44.52	44.60	-7	4,172	-0.17%
2023/06/15	3	43.97	0	0.00	43.90	3	3,933	0.08%
2023/06/09	1	44.40	0	0.00	44.60	1	4,078	0.02%
2023/06/07	0	0.00	0.2	44.55	44.40	-0.2	4,153	-0.01%
2023/05/29	1.1	43.76	0	0.00	43.85	1.1	4,269	0.03%
2023/05/26	0.2	44.00	0	0.00	43.90	0.2	4,300	0.00%
2023/05/23	1	44.50	0	0.00	44.65	1	4,285	0.02%
2023/05/22	1	44.40	0	0.00	44.50	1	4,325	0.02%
2023/05/19	0	0.00	10.4	44.40	44.50	-10.4	4,313	-0.24%
2023/05/18	11	44.20	0	0.00	44.30	11	4,283	0.26%
2023/05/17	0.2	44.30	0	0.00	44.35	0.2	4,286	0.00%
2023/05/16	2	44.25	1	44.25	44.35	1	4,253	0.02%
2023/05/15	0	0.00	4	43.95	44.25	-4	4,280	-0.09%
2023/05/09	0	0.00	3	44.45	44.45	-3	4,258	-0.07%
2023/05/08	1	44.45	0	0.00	44.50	1	4,277	0.02%
2023/05/04	0	0.00	1	44.40	44.35	-1	4,275	-0.02%
2023/05/02	0	0.00	20	44.25	44.25	-20	4,341	-0.46%
2023/04/28	1	43.90	4	43.88	43.95	-3	4,451	-0.07%
2023/04/25	0	0.00	4	44.28	43.95	-4	4,484	-0.09%
2023/04/24	2	43.98	9	43.95	43.90	-7	4,423	-0.16%
2023/04/20	0	0.00	0.3	43.65	43.50	-0.3	4,401	-0.01%
2023/04/19	4	43.53	1.7	43.72	43.30	2.3	4,465	0.05%
2023/04/18	3	43.70	2	43.68	43.60	1	4,436	0.02%
2023/04/14	0	0.00	20	43.55	43.65	-20	4,455	-0.45%
2023/04/12	1	43.90	0	0.00	43.90	1	4,438	0.02%
2023/04/11	5	43.65	3	44.00	44.10	2	4,439	0.05%
2023/04/07	0	0.00	0.2	43.25	43.25	-0.2	4,406	0.00%
2023/04/06	1	43.20	0.3	43.35	43.40	0.7	4,417	0.02%
2023/03/24	3	42.93	0	0.00	43.00	3	6,945	0.04%
2023/03/23	14	43.03	0	0.00	43.00	14	7,009	0.20%
2023/03/22	7	42.92	0	0.00	42.90	7	7,065	0.10%
2023/03/21	11	42.88	0	0.00	42.70	11	7,117	0.15%
2023/03/17	4	42.80	2	43.03	42.65	2	7,223	0.03%
2023/03/15	13	42.94	2	43.00	42.95	11	7,080	0.16%
2023/03/14	6	42.55	8	42.58	42.60	-2	7,079	-0.03%
2023/03/13	0	0.00	30	42.40	42.85	-30	7,074	-0.42%
2023/03/09	2	43.30	0	0.00	43.25	2	7,136	0.03%
2023/03/08	10.1	43.12	0	0.00	43.25	10.1	7,175	0.14%
2023/03/03	0	0.00	4	44.25	44.35	-4	7,085	-0.06%
2023/03/02	1	44.15	0	0.00	44.20	1	7,104	0.01%
2023/03/01	0	0.00	6	44.00	44.10	-6	7,089	-0.08%
2023/02/24	0	0.00	1.4	44.69	44.75	-1.4	7,063	-0.02%
2023/02/23	0	0.00	7.5	44.57	44.50	-7.5	7,026	-0.11%
2023/02/22	0	43.90	9.4	43.87	44.00	-9.3	7,021	-0.13%
2023/02/21	4	43.98	0	0.00	44.00	4	7,077	0.06%
2023/02/20	0	0.00	10	43.70	43.75	-10	7,107	-0.14%
2023/02/14	3.1	42.27	0	0.00	42.25	3.1	7,201	0.04%
2023/02/10	2	42.13	4	42.00	42.20	-2	7,206	-0.03%
2023/02/09	4	42.29	0	0.00	42.25	4	7,184	0.06%
2023/02/08	3	42.15	0	0.00	42.30	3	7,230	0.04%
2023/02/06	1	42.15	0	0.00	42.00	1	7,251	0.01%
2023/02/02	0.5	42.60	4	42.45	42.45	-3.6	7,240	-0.05%
2023/02/01	0	0.00	1	42.60	42.65	-1	7,219	-0.01%
2023/01/31	1	42.20	0	0.00	42.15	1	7,253	0.01%
2023/01/30	0	0.00	9.3	42.99	42.95	-9.3	7,195	-0.13%
2023/01/16	0	0.00	3	42.60	42.60	-3	7,080	-0.04%
2023/01/12	1	41.90	0	0.00	41.95	1	7,200	0.01%
2023/01/10	11.3	41.77	0	0.00	41.80	11.3	7,438	0.15%
2023/01/09	0	0.00	30	41.80	41.80	-30	7,539	-0.40%
2023/01/06	0	0.00	4	41.30	41.35	-4	7,519	-0.05%
2023/01/03	0.1	40.60	0	0.00	40.60	0.1	7,644	0.00%
2022/12/27	1	41.55	0	0.00	41.55	1	7,778	0.01%
2022/12/26	0	0.00	4	41.55	41.50	-4	7,815	-0.05%
2022/12/23	0	0.00	1.1	41.44	41.55	-1.1	7,932	-0.01%
2022/12/21	0	0.00	1	40.45	40.55	-1	7,736	-0.01%
2022/12/19	5	41.11	2	41.35	41.30	3	7,031	0.04%
2022/12/16	1	40.40	1	40.80	41.90	0	6,678	0.00%
2022/12/14	0	0.00	1	41.50	41.20	-1	6,339	-0.02%
2022/12/12	2	41.05	1	41.20	41.25	1	6,475	0.02%
2022/12/09	0	0.00	3	41.23	41.35	-3	6,702	-0.04%
2022/12/08	3	41.00	0	0.00	41.00	3	6,767	0.04%
2022/12/07	2	40.90	0	0.00	40.90	2	6,842	0.03%
2022/12/05	25	41.07	0	0.00	41.20	25	6,924	0.36%
2022/12/02	0.2	40.75	0	0.00	40.85	0.2	6,928	0.00%
2022/12/01	5	41.18	0	0.00	40.80	5	6,996	0.07%
2022/11/30	7	41.04	0	0.00	41.30	7	7,043	0.10%
2022/11/28	2.3	40.75	0	0.00	40.45	2.3	7,129	0.03%
2022/11/25	0	0.00	0.1	41.05	40.95	-0.1	7,193	0.00%
2022/11/23	3	40.80	0	0.00	40.75	3	7,271	0.04%
2022/11/22	0	0.00	5	40.60	40.95	-5	7,309	-0.07%
2022/11/21	8	40.96	0.2	40.85	41.05	7.8	7,316	0.11%
2022/11/18	4	40.93	0	0.00	41.25	4	7,332	0.05%
2022/11/17	2	41.45	1	41.40	41.45	1	7,324	0.01%
2022/11/15	2	40.70	0	0.00	40.75	2	7,234	0.03%
2022/11/14	0	0.00	2	40.45	40.60	-2	7,216	-0.03%
2022/11/11	23	38.70	23	39.25	39.05	0	7,144	0.00%
2022/11/10	0	0.00	1	38.70	38.55	-1	7,136	-0.01%
2022/11/09	1	38.20	1	38.15	38.50	0	7,194	0.00%
2022/11/07	1	37.75	0	0.00	37.60	1	7,222	0.01%
2022/11/04	2	36.88	0	0.00	37.45	2	7,319	0.03%
2022/11/03	1	36.90	0	0.00	37.30	1	7,296	0.01%
2022/11/02	0.2	37.55	0	0.00	37.50	0.2	7,279	0.00%
2022/11/01	0.1	37.65	1	37.50	37.55	-1	7,264	-0.01%
2022/10/27	1	37.75	0	0.00	37.25	1	7,398	0.01%
2022/10/26	1	37.55	0	0.00	37.35	1	7,423	0.01%
2022/10/25	3.2	36.85	5	36.70	37.15	-1.8	7,472	-0.02%
2022/10/20	1	37.30	0	0.00	37.10	1	8,030	0.01%
2022/10/19	6	38.21	0	0.00	37.95	6	7,982	0.08%
2022/10/18	13	37.62	0	0.00	37.70	13	8,056	0.16%
2022/10/17	0	0.00	0.1	38.25	38.00	-0.1	8,044	0.00%
2022/10/14	2.5	38.62	0	0.00	38.45	2.5	8,050	0.03%
2022/10/13	1	38.85	1	38.90	38.70	0	8,129	0.00%
2022/10/11	0	0.00	1	39.65	39.70	-1	8,320	-0.01%
2022/10/06	0.2	40.35	1	40.25	40.15	-0.8	8,382	-0.01%
2022/10/05	0.5	40.10	1	39.90	39.80	-0.6	8,404	-0.01%
2022/10/03	1	38.95	0	0.00	39.00	1	8,310	0.01%
2022/09/30	1	39.50	0	0.00	39.40	1	8,299	0.01%
2022/09/29	0.2	40.10	0	0.00	40.05	0.2	8,225	0.00%
2022/09/28	2	40.53	0.1	40.32	39.90	1.9	8,058	0.02%
2022/09/27	2.1	41.03	0	0.00	40.75	2.1	7,975	0.03%
2022/09/26	3	41.42	0	0.00	40.95	3	7,925	0.04%
2022/09/23	1.1	42.45	0	0.00	42.35	1.1	7,903	0.01%
2022/09/22	13.1	42.66	0	0.00	43.85	13.1	7,862	0.17%
2022/09/21	1	43.40	1	43.50	43.85	0	7,700	0.00%
2022/09/20	0	0.00	0.3	44.15	43.95	-0.3	7,532	0.00%
2022/09/19	0	0.00	2	44.18	44.10	-2	7,403	-0.03%
2022/09/16	1	44.30	0.3	44.70	44.20	0.7	7,316	0.01%
2022/09/15	31	44.75	15	44.77	44.85	16	7,214	0.22%
2022/09/13	9.5	44.35	16	44.33	44.45	-6.5	7,393	-0.09%
2022/09/12	0	0.00	16	44.04	44.10	-16	7,532	-0.21%
2022/09/07	1	42.95	6	43.80	43.75	-5	7,844	-0.06%
2022/09/06	0	0.00	2	43.23	43.45	-2	7,791	-0.03%
2022/09/05	0	0.00	2	42.95	42.65	-2	7,654	-0.03%
2022/09/01	9.1	42.33	0	0.00	42.35	9.1	7,540	0.12%
2022/08/31	0.3	42.80	0	0.00	43.25	0.3	7,448	0.00%
2022/08/30	10	42.30	0	0.00	42.45	10	7,379	0.14%
2022/08/29	0	0.00	10	42.50	42.45	-10	7,381	-0.14%
2022/08/25	0	0.00	3	42.50	42.65	-3	7,355	-0.04%
2022/08/24	2	42.15	0	0.00	42.50	2	7,319	0.03%
2022/08/23	5	42.30	2	42.40	42.55	3	7,368	0.04%
2022/08/22	3	42.38	0	0.00	42.75	3	7,368	0.04%
2022/08/17	18	42.40	1	42.70	42.80	17	7,330	0.23%
2022/08/15	0	0.00	1	42.10	42.25	-1	7,270	-0.01%
2022/08/12	1	41.80	9	42.00	41.95	-8	7,241	-0.11%
2022/08/11	2	41.40	39	41.51	42.25	-37	7,283	-0.51%
2022/08/10	11	41.04	0	0.00	41.00	11	7,214	0.15%
2022/08/09	1	40.90	3	41.15	41.25	-2	7,231	-0.03%
2022/08/05	30	40.82	0	0.00	40.95	30	7,311	0.41%
2022/08/04	5	40.81	0	0.00	40.70	5	7,332	0.07%
2022/08/03	1	41.30	10	41.25	41.45	-9	7,299	-0.12%
2022/08/02	0	0.00	14	41.45	41.40	-14	7,281	-0.19%
2022/08/01	1	41.05	0	0.00	41.35	1	7,234	0.01%
2022/07/29	0	0.00	31	41.20	41.45	-31	7,210	-0.43%
2022/07/28	68.7	40.58	2	40.40	40.50	66.7	7,044	0.95%
2022/07/27	11	44.55	39	44.58	44.45	-28	6,806	-0.41%
2022/07/26	1	44.75	0	0.00	44.65	1	6,605	0.02%
2022/07/25	5	44.85	1	44.85	44.90	4	6,528	0.06%
2022/07/22	0.1	44.85	0	0.00	44.85	0.1	6,469	0.00%
2022/07/21	1	44.10	0	0.00	44.50	1	6,390	0.02%
2022/07/19	1	44.25	50	44.55	44.10	-49	6,176	-0.79%
2022/07/18	0	0.00	1	43.05	43.95	-1	6,026	-0.02%
2022/07/15	1	43.00	0	0.00	43.00	1	5,991	0.02%
2022/07/07	0	0.00	1	44.20	43.85	-1	5,874	-0.02%
2022/07/06	2	44.05	2	44.00	44.10	0	5,892	0.00%
2022/07/05	2	44.20	1	44.20	44.30	1	5,883	0.02%
2022/07/01	1	44.10	24	44.05	44.20	-23	5,772	-0.40%
2022/06/30	1	43.75	0	0.00	43.80	1	5,702	0.02%
2022/06/27	0	0.00	2	44.10	44.00	-2	5,730	-0.03%
2022/06/23	2	43.10	0	0.00	42.95	2	5,696	0.04%
2022/06/22	1	43.20	0	0.00	43.60	1	5,547	0.02%
2022/06/20	1	42.80	0.3	42.65	42.40	0.8	5,189	0.01%
2022/06/17	12	42.61	0	0.00	43.45	12	4,975	0.24%
2022/06/16	3	43.20	0	0.00	43.10	3	4,694	0.06%
2022/06/14	1	43.65	0	0.00	43.65	1	4,824	0.02%
2022/06/13	10	43.68	0	0.00	43.70	10	4,849	0.21%
2022/06/08	0	0.00	3	44.80	44.80	-3	4,909	-0.06%
2022/06/01	1	44.90	1.2	44.92	44.80	-0.2	5,081	0.00%
2022/05/31	0	0.00	5.5	45.31	44.40	-5.5	5,086	-0.11%
2022/05/26	0	0.00	1	44.90	44.50	-1	5,028	-0.02%
2022/05/25	0	0.00	2	44.25	44.75	-2	5,121	-0.04%
2022/05/20	1	43.85	0	0.00	44.00	1	5,149	0.02%
2022/05/19	9.2	43.62	1	43.65	43.65	8.2	5,152	0.16%
2022/05/16	0	0.00	6	44.91	44.95	-6	5,041	-0.12%
2022/05/13	2	44.90	0	0.00	45.05	2	5,021	0.04%
2022/05/12	1.3	44.54	0	0.00	44.40	1.3	5,005	0.03%
2022/05/11	6	45.55	0	0.00	45.30	6	4,990	0.12%
2022/05/10	1	46.00	0	0.00	46.15	1	4,974	0.02%
2022/05/06	5.1	46.90	0	0.00	47.20	5.1	5,016	0.10%
2022/05/04	1	47.20	0	0.00	47.45	1	5,089	0.02%
2022/04/29	2.2	48.09	0	0.00	48.10	2.2	5,185	0.04%
2022/04/28	0.2	47.30	1	47.70	48.00	-0.9	5,155	-0.02%
2022/04/27	1	47.10	0	0.00	47.10	1	5,045	0.02%
2022/04/25	0	0.00	1.1	46.85	46.90	-1.1	5,021	-0.02%
2022/04/21	0	0.00	2.1	47.85	47.70	-2.1	4,967	-0.04%
2022/04/18	1.1	46.65	0	0.00	46.55	1.1	4,870	0.02%
2022/04/15	1	47.00	0.3	46.90	46.90	0.7	4,815	0.01%
2022/04/14	2	47.33	50	47.20	47.20	-48	4,803	-1.00%
2022/04/13	1	47.40	0	0.00	47.50	1	4,793	0.02%
2022/04/11	0	0.00	10	47.70	47.60	-10	4,721	-0.21%
2022/04/08	7	47.99	0	0.00	47.80	7	4,698	0.15%
2022/04/07	2	48.03	0	0.00	47.95	2	4,687	0.04%
2022/04/06	2	48.00	1	47.90	48.45	1	4,635	0.02%
2022/04/01	16	48.04	3	48.00	48.00	13	4,572	0.28%
2022/03/31	1	48.60	6	48.62	48.60	-5	4,523	-0.11%
2022/03/30	2	48.45	6	48.45	48.50	-4	4,484	-0.09%
2022/03/29	1	48.35	9	48.35	48.40	-8	4,595	-0.17%
2022/03/24	21	47.96	4	48.33	48.45	17	5,077	0.33%
2022/03/23	3	48.08	0	0.00	48.10	3	5,547	0.05%
2022/03/22	2	48.20	0	0.00	48.30	2	5,665	0.04%
2022/03/21	21	48.00	1	48.20	48.25	20	5,666	0.35%
2022/03/17	0	0.00	10	47.90	48.00	-10	5,546	-0.18%
2022/03/16	0	0.00	1	47.45	47.60	-1	5,446	-0.02%
2022/03/15	3.3	47.17	5	47.30	47.30	-1.7	5,432	-0.03%
2022/03/14	1	47.00	2.3	47.08	47.20	-1.3	5,397	-0.02%
2022/03/11	1	46.45	0	0.00	46.70	1	5,384	0.02%
2022/03/10	1.1	46.30	0	0.00	46.45	1.1	5,401	0.02%
2022/03/09	0	0.00	11	45.53	45.95	-11	5,381	-0.20%
2022/03/08	1	44.95	0	0.00	44.85	1	5,397	0.02%
2022/03/07	4	45.15	2	45.48	45.50	2	5,444	0.04%
2022/03/04	1	45.80	0	0.00	46.00	1	5,677	0.02%
2022/03/01	1	46.10	31	46.02	46.10	-30	6,284	-0.48%
2022/02/24	1.1	45.35	2	45.35	45.55	-0.9	6,645	-0.01%
2022/02/23	1	45.70	1	45.80	45.90	0	6,620	0.00%
2022/02/21	1	45.25	0	0.00	45.95	1	6,681	0.01%
2022/02/18	0	0.00	2.4	45.68	45.75	-2.4	6,713	-0.04%
2022/02/17	0	0.00	1	45.70	45.70	-1	6,763	-0.01%
2022/02/16	0	0.00	4	45.36	45.40	-4	6,800	-0.06%
2022/02/15	0	0.00	1	45.00	45.00	-1	6,848	-0.01%
2022/02/14	2	45.25	0	0.00	45.30	2	6,887	0.03%
2022/02/11	1	45.30	0.3	45.35	45.50	0.7	6,892	0.01%
2022/02/09	1	45.05	3	45.18	45.20	-2	6,866	-0.03%
2022/02/08	10	44.90	1	44.95	44.75	9	6,837	0.13%
2022/01/26	1	44.25	0	0.00	44.20	1	6,712	0.01%
2022/01/25	2	43.98	0	0.00	44.15	2	6,725	0.03%
2022/01/24	2	44.20	27	44.61	44.65	-25	6,700	-0.37%
2022/01/21	2.4	44.27	0	0.00	44.50	2.4	6,705	0.04%
2022/01/20	0	0.00	2	44.45	44.35	-2	6,679	-0.03%
2022/01/19	2	44.38	0	0.00	44.40	2	6,741	0.03%
2022/01/18	1	44.50	2	44.60	44.55	-1	6,782	-0.01%
2022/01/17	4	44.41	0	0.00	44.40	4	6,779	0.06%
2022/01/14	2	44.33	1.5	44.28	44.60	0.5	6,841	0.01%
2022/01/11	0.3	44.25	0	0.00	44.35	0.3	7,034	0.00%
2022/01/10	0	0.00	1	44.20	44.30	-1	7,035	-0.01%
2022/01/05	1	43.56	1	43.60	43.90	0	7,110	0.00%
2022/01/04	1.1	43.76	0	0.00	43.80	1.1	7,165	0.01%
2022/01/03	8	44.17	9	44.20	44.00	-1	7,163	-0.01%
2021/12/30	2	44.23	2	44.28	44.30	0	7,237	0.00%
2021/12/29	10	44.20	0	0.00	44.25	10	7,342	0.14%
2021/12/24	10	44.15	1	44.25	44.25	9	7,594	0.12%
2021/12/23	0	0.00	25	44.25	44.30	-25	7,666	-0.33%
2021/12/22	0	0.00	11	44.05	43.90	-11	7,640	-0.14%
2021/12/21	14	43.79	0	0.00	43.75	14	7,525	0.19%
2021/12/20	1	43.60	4	43.71	43.40	-3	7,443	-0.04%
2021/12/17	4	42.96	3	43.32	42.95	1	7,317	0.01%
2021/12/16	8	42.76	0	0.00	42.95	8	6,964	0.11%
2021/12/14	0	0.00	4	43.03	43.05	-4	7,593	-0.05%
2021/12/13	2	43.23	0	0.00	43.00	2	7,641	0.03%
2021/12/09	3	43.38	0	0.00	43.50	3	7,821	0.04%
2021/12/07	1	43.05	1	43.25	43.25	0	7,889	0.00%
2021/12/06	2	42.73	0	0.00	43.15	2	7,900	0.03%
2021/12/03	4	42.75	1	42.80	42.75	3	7,906	0.04%
2021/12/02	1	42.20	0	0.00	42.40	1	7,916	0.01%
2021/12/01	6.1	42.22	0	0.00	42.35	6.1	7,893	0.08%
2021/11/30	8	42.47	2	42.90	42.00	6	7,801	0.08%
2021/11/29	3	42.32	1	42.45	42.45	2	7,648	0.03%
2021/11/26	7	42.11	6	42.22	42.25	1	7,690	0.01%
2021/11/25	74.9	42.47	9	42.57	42.35	65.9	7,640	0.86%
2021/11/24	10.5	43.36	1	43.40	43.35	9.5	7,303	0.13%
2021/11/23	35	43.83	4	43.88	44.10	31	7,119	0.44%
2021/11/22	1	44.75	20	44.71	44.70	-19	6,948	-0.27%
2021/11/19	0	0.00	1	44.95	45.05	-1	6,982	-0.01%
2021/11/18	1.1	44.56	0	0.00	44.70	1.1	6,995	0.02%
2021/11/17	3	44.83	0	0.00	44.90	3	6,971	0.04%
2021/11/16	0	0.00	36	45.10	45.10	-36	7,035	-0.51%
2021/11/15	5	45.63	0	0.00	45.25	5	7,160	0.07%
2021/11/12	1	45.45	1	45.50	45.55	0	7,296	0.00%
2021/11/11	2	45.28	7.2	45.23	45.30	-5.2	7,452	-0.07%
2021/11/10	0	44.75	1	44.65	44.80	-1	7,604	-0.01%
2021/11/09	45	44.79	10	44.75	44.80	35	7,684	0.46%
2021/11/08	3	44.70	0	0.00	44.90	3	7,761	0.04%
2021/11/05	2	44.38	0	0.00	44.80	2	7,880	0.03%
2021/11/04	0	44.55	0	0.00	44.50	0	7,989	0.00%
2021/11/03	4	44.45	3	44.45	44.50	1	8,274	0.01%
2021/11/02	0	44.42	0	0.00	44.50	0	8,560	0.00%
2021/11/01	3.1	44.14	10	44.10	44.20	-6.9	9,889	-0.07%
2021/10/29	10.5	44.31	0.1	44.45	44.30	10.4	10,272	0.10%
2021/10/28	10.1	44.35	0	0.00	44.35	10.1	10,635	0.09%
2021/10/27	7.1	44.33	0	0.00	44.30	7.1	10,946	0.07%
2021/10/26	0.1	44.79	10	44.50	44.50	-9.9	11,126	-0.09%
2021/10/25	1.1	44.75	11	44.70	44.60	-10	11,240	-0.09%
2021/10/21	1.1	44.62	0	0.00	44.60	1.1	11,537	0.01%
2021/10/20	6.2	44.81	10	44.95	44.75	-3.8	11,540	-0.03%
2021/10/19	3.1	45.14	0	0.00	45.15	3.1	11,564	0.03%
2021/10/13	0	0.00	10	45.38	45.40	-10	11,712	-0.09%
2021/10/12	12	45.47	0	0.00	45.45	12	11,714	0.10%
2021/10/08	0.1	45.85	0	0.00	45.85	0.1	11,754	0.00%
2021/10/07	0	0.00	1	45.70	45.80	-1	11,867	-0.01%
2021/10/06	1	45.25	1	45.55	45.65	0	11,943	0.00%
2021/10/05	1	44.86	0	0.00	45.30	1	11,992	0.01%
2021/10/04	3	45.45	1	45.50	45.45	2	12,199	0.02%
2021/10/01	1.1	45.21	1	45.30	45.35	0.1	12,505	0.00%
2021/09/30	1	45.60	0	0.00	45.60	1	12,648	0.01%
2021/09/29	0	45.60	0	0.00	45.80	0	12,769	0.00%
2021/09/28	2	46.25	11	46.25	46.35	-9	12,739	-0.07%
2021/09/27	22	46.25	5	46.47	46.45	17	12,777	0.13%
2021/09/24	0	0.00	3.2	46.45	46.45	-3.2	12,781	-0.02%
2021/09/23	11	46.00	1.1	46.10	46.15	9.9	12,802	0.08%
2021/09/22	3	45.15	1	45.50	45.60	2	12,728	0.02%
2021/09/17	27	45.23	45	45.32	45.00	-18	12,631	-0.14%
2021/09/15	2	46.28	0	0.00	46.35	2	12,235	0.02%
2021/09/14	5	46.48	12.2	46.39	46.50	-7.2	12,364	-0.06%
2021/09/13	6	45.82	3.2	45.82	45.90	2.8	12,543	0.02%
2021/09/09	7.1	44.29	0	0.00	44.35	7.1	12,815	0.06%
2021/09/08	3.1	44.70	0	0.00	44.75	3.1	12,843	0.02%
2021/09/07	1	45.00	0.1	45.10	45.15	0.9	12,851	0.01%
2021/09/06	0	0.00	10	44.85	44.90	-10	12,856	-0.08%
2021/09/03	4	45.06	0.2	45.10	45.10	3.8	12,872	0.03%
2021/09/02	1.1	44.96	3	45.15	44.85	-1.9	12,909	-0.01%
2021/09/01	0	0.00	10.2	45.11	45.65	-10.2	12,873	-0.08%
2021/08/31	0	0.00	0.1	44.90	44.90	-0.1	12,807	0.00%
2021/08/30	17	44.60	1.2	44.61	44.70	15.9	12,887	0.12%
2021/08/27	1.1	44.16	0.2	44.30	44.20	0.9	12,958	0.01%
2021/08/26	5.1	43.79	0	0.00	43.65	5.1	13,077	0.04%
2021/08/25	20	43.91	0	0.00	43.95	20	13,179	0.15%
2021/08/24	1	43.60	0	0.00	43.80	1	13,181	0.01%
2021/08/23	2	43.80	3	43.85	43.60	-1	13,450	-0.01%
2021/08/20	15.2	43.15	0	0.00	43.00	15.2	13,560	0.11%
2021/08/19	26	43.56	7	43.40	43.35	19	13,576	0.14%
2021/08/18	24	43.65	0	0.00	44.10	24	13,481	0.18%
2021/08/17	12.1	43.96	0	0.00	43.75	12.1	13,358	0.09%
2021/08/16	33.1	44.80	2	44.60	44.60	31.1	13,185	0.24%
2021/08/13	42	45.57	0	0.00	45.60	42	13,220	0.32%
2021/08/12	6	45.66	1	45.85	45.75	5	13,236	0.04%
2021/08/11	9	45.52	0	0.00	45.60	9	13,278	0.07%
2021/08/10	3	45.58	0	0.00	45.55	3	13,322	0.02%
2021/08/09	5	45.45	1	45.50	45.85	4	13,401	0.03%
2021/08/06	10.2	46.12	0	0.00	46.05	10.2	13,317	0.08%
2021/08/05	44.6	46.35	21	46.24	46.35	23.6	13,269	0.18%
2021/08/04	8.2	51.98	19	51.82	51.90	-10.8	12,479	-0.09%
2021/08/03	5	51.90	18	51.92	52.10	-13	12,408	-0.10%
2021/08/02	19	51.66	0	0.00	51.80	19	12,169	0.16%
2021/07/30	13	52.03	0	0.00	51.80	13	11,948	0.11%
2021/07/29	14	52.19	2	52.40	52.40	12	11,920	0.10%
2021/07/28	29	52.18	1	53.20	52.10	28	11,887	0.24%
2021/07/27	8.1	52.97	3	52.83	53.00	5.1	11,895	0.04%
2021/07/26	6.2	53.34	4	53.45	53.10	2.2	11,977	0.02%
2021/07/23	0.7	52.50	7	52.74	52.80	-6.4	12,029	-0.05%
2021/07/22	3	52.23	4	52.35	52.20	-1	12,113	-0.01%
2021/07/21	0	0.00	2	52.40	52.50	-2	12,201	-0.02%
2021/07/20	0	0.00	1	52.20	52.00	-1	12,290	-0.01%
2021/07/19	2	52.20	2	52.10	52.50	0	12,521	0.00%
2021/07/16	1	51.90	0	0.00	52.00	1	13,083	0.01%
2021/07/15	3	52.10	0.1	52.10	51.90	2.9	13,526	0.02%
2021/07/14	1	52.50	17	52.48	52.50	-16	13,811	-0.12%
2021/07/13	1	52.80	1	52.50	52.60	0	13,914	0.00%
2021/07/12	2	52.70	2	52.75	52.70	0	13,897	0.00%
2021/07/09	0	0.00	13	52.65	52.80	-13	14,021	-0.09%
2021/07/08	5.6	52.77	55	52.75	53.00	-49.5	13,910	-0.36%
2021/07/07	1	51.60	24	51.60	51.70	-23	13,787	-0.17%
2021/07/05	11	50.98	29	50.97	51.00	-18	13,593	-0.13%
2021/07/02	0.4	50.70	1	50.50	50.50	-0.6	13,581	0.00%
2021/07/01	4	50.60	0	0.00	50.60	4	13,569	0.03%
2021/06/30	7	50.79	3	51.00	50.70	4	13,613	0.03%
2021/06/29	8	50.68	2.3	50.71	50.70	5.7	13,670	0.04%
2021/06/28	6	50.45	6	50.82	50.90	0	13,734	0.00%
2021/06/25	6	50.43	14	50.83	50.60	-8	13,714	-0.06%
2021/06/24	14	50.46	2	50.40	50.30	12	13,678	0.09%
2021/06/23	9.4	50.39	8	50.71	50.50	1.4	13,718	0.01%
2021/06/22	28	50.53	45	51.00	50.80	-17	13,538	-0.13%
2021/06/21	27.2	50.05	0	0.00	50.00	27.2	13,225	0.21%
2021/06/18	39.2	50.37	0	0.00	50.40	39.2	13,154	0.30%
2021/06/16	2	50.70	40.2	50.75	51.10	-38.2	13,141	-0.29%
2021/06/11	42	50.68	1	50.60	50.70	41	13,164	0.31%
2021/06/10	16	50.41	0	0.00	50.60	16	13,104	0.12%
2021/06/09	31	50.65	0	0.00	50.60	31	13,056	0.24%
2021/06/08	2	50.80	0.1	51.10	50.90	1.9	12,995	0.01%
2021/06/07	1	51.20	1.1	51.57	51.10	-0.1	12,983	0.00%
2021/06/04	6	51.58	0	0.00	51.40	6	12,861	0.05%
2021/06/03	1	51.50	11.3	51.50	51.80	-10.3	12,799	-0.08%
2021/05/31	3.3	51.56	31	51.38	51.90	-27.7	12,498	-0.22%
2021/05/28	5	50.20	4	50.10	50.40	1	12,277	0.01%
2021/05/27	0	0.00	6	50.23	50.20	-6	12,195	-0.05%
2021/05/26	7	50.00	0	0.00	50.10	7	12,238	0.06%
2021/05/25	5	50.40	0	0.00	50.30	5	12,201	0.04%
2021/05/24	8	50.20	11	50.52	50.30	-3	12,192	-0.02%
2021/05/21	1	50.30	9	51.89	50.60	-8	12,257	-0.07%
2021/05/20	0	0.00	19	49.99	50.10	-19	12,231	-0.16%
2021/05/19	0	0.00	0.3	49.90	49.85	-0.3	12,225	0.00%
2021/05/18	0	0.00	78	48.66	49.95	-78	12,155	-0.64%
2021/05/17	5.1	47.59	0	0.00	48.45	5.1	12,062	0.04%
2021/05/14	1.1	48.86	1	48.75	49.00	0.1	11,864	0.00%
2021/05/13	6.1	48.21	5	47.25	47.95	1.1	11,669	0.01%
2021/05/12	3.8	48.78	2	48.13	48.55	1.8	11,431	0.02%
2021/05/11	17.2	50.36	3	51.13	50.10	14.2	10,915	0.13%
2021/05/10	3	50.53	10	50.90	50.90	-7	10,572	-0.07%
2021/05/07	0	0.00	20	50.25	50.30	-20	10,486	-0.19%
2021/05/06	1	50.00	4.3	50.31	50.40	-3.3	10,473	-0.03%
2021/05/05	10	49.60	0	0.00	49.30	10	10,288	0.10%
2021/05/04	4.1	49.35	192	48.40	48.55	-187.9	10,187	-1.84%	大賣/鉅額交易
2021/05/03	7.3	49.64	1	49.70	49.60	6.3	9,910	0.06%
2021/04/29	7.4	50.07	3	50.00	49.95	4.4	9,850	0.04%
2021/04/28	11.2	50.46	5	50.20	50.20	6.2	9,744	0.06%
2021/04/27	7.4	50.61	40	50.30	50.30	-32.6	9,655	-0.34%
2021/04/26	61.2	50.21	10.3	50.62	50.80	50.9	9,515	0.54%
2021/04/23	219.9	50.35	12	50.56	50.20	207.9	9,403	2.21%	大買/鉅額交易
2021/04/22	41	53.09	59	52.96	51.60	-18	9,290	-0.19%
2021/04/21	19	50.92	48.3	51.54	52.20	-29.3	8,729	-0.34%
2021/04/20	52	51.42	11	50.90	50.70	41	8,278	0.50%
2021/04/19	6.5	49.66	14	49.69	50.00	-7.5	7,927	-0.09%
2021/04/16	3.5	48.65	8	48.92	48.95	-4.5	7,718	-0.06%
2021/04/15	13	48.33	2	48.00	48.30	11	7,601	0.15%
2021/04/14	12	47.44	0	0.00	47.40	12	7,401	0.16%
2021/04/13	15	47.60	5	47.60	47.35	10	7,295	0.14%
2021/04/12	2	46.80	0	0.00	46.80	2	7,099	0.03%
2021/04/09	5	46.74	0	0.00	46.70	5	6,989	0.07%
2021/04/08	6	46.81	0	0.00	46.90	6	6,896	0.09%
2021/04/07	0	0.00	14	46.95	47.00	-14	6,870	-0.20%
2021/04/06	4	46.91	0	0.00	47.10	4	6,824	0.06%
2021/04/01	9	47.13	23	47.07	47.10	-14	6,725	-0.21%
2021/03/31	2	47.40	6	47.36	47.80	-4	6,566	-0.06%
2021/03/30	2	46.70	20	46.75	46.80	-18	6,465	-0.28%
2021/03/29	0	0.00	2	46.65	46.80	-2	6,422	-0.03%
2021/03/26	5	46.40	1	46.55	46.50	4	6,376	0.06%
2021/03/25	0	0.00	251	45.77	46.00	-251	6,283	-3.99%	大賣/鉅額交易
2021/03/23	1	45.80	6	45.81	45.95	-5	6,426	-0.08%
2021/03/22	22	45.32	2	45.70	45.80	20	6,406	0.31%
2021/03/19	1	43.90	0	0.00	44.40	1	6,194	0.02%
2021/03/18	0	0.00	5	44.42	44.35	-5	6,098	-0.08%
2021/03/16	2	43.95	0	0.00	44.05	2	6,002	0.03%
2021/03/12	20	44.08	2	43.70	43.90	18	6,002	0.30%
2021/03/11	20	43.98	20.4	44.10	43.90	-0.4	6,049	-0.01%
2021/03/10	1	43.90	0	0.00	43.75	1	6,056	0.02%
2021/03/09	1	43.85	1	43.85	43.90	0	6,065	0.00%
2021/03/08	1	43.20	0	0.00	43.45	1	6,040	0.02%
2021/03/05	0	0.00	0	43.20	43.15	0	5,986	0.00%
2021/03/02	10	42.80	0	0.00	42.50	10	6,027	0.17%
2021/02/26	11	42.55	0	0.00	42.65	11	5,967	0.18%
2021/02/25	50	43.19	1	43.30	43.30	49	5,802	0.84%
2021/02/23	10	42.60	11	42.96	43.00	-1	5,737	-0.02%
2021/02/22	10	41.90	5	42.89	42.75	5	5,668	0.09%
2021/02/19	47	41.08	0	0.00	41.80	47	5,502	0.85%
2021/02/18	10	41.30	0	0.00	41.25	10	5,475	0.18%
2021/02/05	10	40.75	0	0.00	40.90	10	5,433	0.18%
2021/02/04	5	40.78	0	0.00	40.70	5	5,499	0.09%
2021/02/03	0	0.00	2	40.95	41.05	-2	5,632	-0.04%
2021/02/02	6	40.47	5	40.87	40.80	1	5,672	0.02%
2021/02/01	2	40.38	5	40.55	40.45	-3	5,633	-0.05%
2021/01/29	22	40.15	0	0.00	40.00	22	5,625	0.39%
2021/01/28	10	40.51	0	0.00	40.35	10	5,566	0.18%
2021/01/27	1	40.50	0	0.00	40.50	1	5,512	0.02%
2021/01/26	2	40.58	3	40.45	40.55	-1	5,524	-0.02%
2021/01/25	2	40.95	0.2	41.05	40.85	1.8	5,507	0.03%
2021/01/22	5	40.62	0	0.00	40.75	5	5,522	0.09%
2021/01/21	2	41.18	0.1	41.10	41.05	1.9	5,465	0.03%
2021/01/20	6	41.32	0	0.00	41.45	6	5,505	0.11%
2021/01/19	0.3	42.00	3	42.18	42.15	-2.7	5,389	-0.05%
2021/01/18	4	41.51	0	0.00	41.85	4	5,371	0.07%
2021/01/15	5	42.01	0	0.00	41.80	5	5,318	0.09%
2021/01/14	2	42.65	0	0.00	42.55	2	5,250	0.04%
2021/01/13	0	0.00	10	42.80	42.90	-10	5,218	-0.19%
2021/01/11	1	43.05	0	0.00	43.25	1	5,241	0.02%
2021/01/08	0.1	43.25	0	0.00	43.45	0.1	5,264	0.00%
2021/01/07	0	0.00	5	43.25	43.25	-5	5,272	-0.09%
2021/01/06	1	42.90	11	43.09	43.15	-10	5,240	-0.19%
2021/01/05	1	43.00	0	0.00	43.00	1	5,213	0.02%
2021/01/04	0	0.00	10	43.30	43.00	-10	5,242	-0.19%
2020/12/30	0	0.00	4	43.05	43.15	-4	5,264	-0.08%
2020/12/29	1	43.05	0	0.00	43.20	1	5,246	0.02%
2020/12/25	17	42.60	3	42.63	42.70	14	5,243	0.27%
2020/12/24	2	42.43	0	0.00	42.30	2	5,243	0.04%
2020/12/23	3	42.33	0	0.00	42.25	3	5,206	0.06%
2020/12/21	1	42.65	0	0.00	43.05	1	5,223	0.02%
2020/12/18	0	0.00	10	42.85	42.50	-10	5,168	-0.19%
2020/12/17	3	42.77	0	0.00	42.80	3	5,127	0.06%
2020/12/16	0	0.00	1	43.55	43.85	-1	5,058	-0.02%
2020/12/15	1	42.75	0	0.00	42.95	1	5,081	0.02%
2020/12/14	1	42.85	3	42.95	42.80	-2	5,079	-0.04%
2020/12/11	0	0.00	1	43.60	43.10	-1	5,063	-0.02%
2020/12/09	5	44.00	0	0.00	43.90	5	5,078	0.10%
2020/12/08	0	0.00	2	43.95	44.00	-2	5,048	-0.04%
2020/12/07	0	0.00	1	44.05	44.15	-1	5,056	-0.02%
2020/12/04	1	44.10	0	0.00	43.95	1	5,006	0.02%
2020/12/03	2	43.45	0	0.00	43.60	2	4,959	0.04%
2020/12/02	11	43.31	0	0.00	43.25	11	4,938	0.22%
2020/12/01	1	43.35	1.1	43.35	43.30	-0.1	4,945	0.00%
2020/11/30	2	43.80	0	0.00	43.30	2	5,032	0.04%
2020/11/27	0	0.00	2	44.00	44.10	-2	4,964	-0.04%
2020/11/26	1	43.80	0	0.00	44.00	1	5,023	0.02%
2020/11/20	0	0.00	62	44.00	44.10	-62	5,174	-1.20%
2020/11/13	1	43.10	0	0.00	43.70	1	5,425	0.02%
2020/11/12	5	43.55	5	43.75	43.70	0	5,598	0.00%
2020/11/11	1	42.70	9	43.13	43.65	-8	5,728	-0.14%
2020/11/09	5	42.20	5	42.20	42.00	0	5,654	0.00%
2020/11/03	0	0.00	4	41.96	42.00	-4	5,862	-0.07%
2020/11/02	0	0.00	1	41.75	41.75	-1	5,897	-0.02%
2020/10/29	4	41.23	0	0.00	41.00	4	6,036	0.07%
2020/10/26	0	0.00	1	41.30	41.25	-1	6,251	-0.02%
2020/10/22	1	40.95	3	41.40	41.45	-2	6,588	-0.03%
2020/10/21	0	0.00	5	41.18	41.00	-5	6,647	-0.08%
2020/10/20	1	40.85	0	0.00	40.80	1	6,693	0.01%
2020/10/19	0	0.00	6	41.24	41.00	-6	7,223	-0.08%
2020/10/15	1	40.30	0	0.00	40.40	1	7,855	0.01%
2020/10/14	5	40.40	0	0.00	40.30	5	8,023	0.06%
2020/10/13	2	40.55	0	0.00	40.55	2	8,126	0.02%
2020/10/12	5	40.75	0	0.00	40.70	5	8,301	0.06%
2020/10/08	5	41.07	0	0.00	41.10	5	8,409	0.06%
2020/10/07	3	41.28	1	41.40	41.20	2	8,492	0.02%
2020/10/06	0	0.00	2	41.65	41.80	-2	8,616	-0.02%
2020/10/05	1	41.20	0	0.00	41.15	1	8,728	0.01%
2020/09/30	2	41.75	3	41.57	41.50	-1	8,892	-0.01%
2020/09/29	0	0.00	1	41.60	41.35	-1	9,023	-0.01%
2020/09/28	0	0.00	1	41.40	41.40	-1	9,145	-0.01%
2020/09/25	0	0.00	5	40.86	40.80	-5	9,246	-0.05%
2020/09/24	10	40.50	0	0.00	40.20	10	9,298	0.11%
2020/09/23	3	41.22	0	0.00	41.30	3	9,321	0.03%
2020/09/22	1	41.55	0	0.00	41.50	1	9,410	0.01%
2020/09/21	2	42.18	0	0.00	41.90	2	9,474	0.02%
2020/09/17	1	42.25	1	42.60	42.40	0	9,619	0.00%
2020/09/14	0	0.00	2	42.78	42.90	-2	9,983	-0.02%
2020/09/10	12	42.63	0	0.00	42.60	12	10,141	0.12%
2020/09/08	0	0.00	1	42.65	42.35	-1	10,239	-0.01%
2020/09/07	1	42.20	5	41.80	42.30	-4	10,295	-0.04%
2020/09/04	1	41.15	0	0.00	41.70	1	10,346	0.01%
2020/09/03	1	41.90	1	42.25	41.75	0	10,357	0.00%
2020/09/02	3	41.73	0	0.00	41.60	3	10,356	0.03%
2020/09/01	1	42.00	0	0.00	42.00	1	10,269	0.01%
2020/08/31	1	42.50	4	43.10	42.50	-3	10,251	-0.03%
2020/08/28	2	42.25	0	0.00	42.45	2	10,255	0.02%
2020/08/27	5	42.60	4	42.75	42.65	1	10,311	0.01%
2020/08/26	2	42.85	0	0.00	42.85	2	10,358	0.02%
2020/08/25	0	0.00	1	43.25	43.35	-1	10,359	-0.01%
2020/08/24	0	0.00	2	43.45	43.30	-2	10,380	-0.02%
2020/08/21	20	42.75	1	43.40	43.40	19	10,375	0.18%
2020/08/20	9	42.27	1	42.35	42.25	8	10,332	0.08%
2020/08/19	8	43.51	3	43.40	43.15	5	10,235	0.05%
2020/08/18	1	42.90	2	43.23	43.30	-1	10,122	-0.01%
2020/08/17	10	42.60	1	42.55	42.50	9	9,938	0.09%
2020/08/14	7	41.70	3	41.50	41.50	4	9,800	0.04%
2020/08/13	0	0.00	3	41.07	41.10	-3	9,837	-0.03%
2020/08/11	23	41.02	0	0.00	40.95	23	9,856	0.23%
2020/08/10	1	41.10	66	41.17	41.20	-65	9,901	-0.66%
2020/08/07	1	41.20	0	0.00	41.05	1	9,923	0.01%
2020/08/06	1	41.30	0	0.00	41.05	1	9,862	0.01%
2020/08/05	0	0.00	5	40.87	40.85	-5	9,848	-0.05%
2020/08/04	5	40.35	3	40.63	40.45	2	9,789	0.02%
2020/08/03	3	40.03	0	0.00	40.00	3	9,814	0.03%
2020/07/31	6	39.93	0	0.00	39.95	6	9,749	0.06%
2020/07/30	4	39.56	1	39.90	40.00	3	9,681	0.03%
2020/07/29	7	39.71	0	0.00	39.65	7	9,649	0.07%
2020/07/28	17	40.11	0	0.00	39.80	17	9,557	0.18%
2020/07/27	11	41.14	0	0.00	40.70	11	9,504	0.12%
2020/07/24	1	41.85	0	0.00	41.85	1	9,416	0.01%
2020/07/23	13	42.03	0	0.00	41.90	13	9,392	0.14%
2020/07/22	0	0.00	3	46.55	46.30	-3	8,867	-0.03%
2020/07/21	2	46.60	5	46.40	46.45	-3	8,589	-0.03%
2020/07/17	5	45.55	0	0.00	45.30	5	8,183	0.06%
2020/07/16	1	45.70	0	0.00	45.40	1	8,127	0.01%
2020/07/10	5	46.05	0	0.00	46.30	5	7,797	0.06%
2020/07/09	0	0.00	2	46.20	46.05	-2	7,768	-0.03%
2020/07/08	0	0.00	2	46.00	45.80	-2	7,614	-0.03%
2020/07/07	0	0.00	1	45.75	45.75	-1	7,485	-0.01%
2020/07/06	3	45.45	0	0.00	45.60	3	7,467	0.04%
2020/07/03	0	0.00	1	44.95	45.00	-1	7,630	-0.01%
2020/07/02	40	44.00	5	44.60	44.50	35	7,713	0.45%
2020/07/01	58	43.99	9	44.43	44.10	49	7,680	0.64%
2020/06/30	150	43.81	4	43.84	43.60	146	7,687	1.90%	大買/鉅額交易
2020/06/29	1	43.35	0	0.00	43.25	1	7,673	0.01%
2020/06/24	2	43.50	10	43.85	43.45	-8	7,611	-0.11%
2020/06/23	0	0.00	260	43.19	43.25	-260	7,624	-3.41%	大賣/鉅額交易
2020/06/22	0	0.00	2	43.45	43.20	-2	7,638	-0.03%
2020/06/19	4	43.04	7	43.76	43.45	-3	7,656	-0.04%
2020/06/18	78	43.29	0.5	43.50	43.35	77.5	7,514	1.03%
2020/06/17	71	43.52	10	43.75	43.40	61	7,581	0.80%
2020/06/16	6	43.56	0	0.00	43.90	6	7,626	0.08%
2020/06/15	0	0.00	3	44.20	43.60	-3	7,802	-0.04%
2020/06/11	140	44.62	0	0.00	44.15	140	8,061	1.74%	大買/鉅額交易
2020/06/10	5	44.65	5	44.85	44.80	0	8,170	0.00%
2020/06/09	3	44.80	3	45.00	44.85	0	8,391	0.00%
2020/06/08	0	0.00	1	45.15	45.15	-1	8,503	-0.01%
2020/06/05	0	0.00	10	45.10	45.20	-10	8,609	-0.12%
2020/06/04	10	45.05	2	44.85	44.70	8	8,734	0.09%
2020/06/03	0	0.00	1	45.20	45.20	-1	8,776	-0.01%
2020/06/02	0	0.00	2	44.35	44.40	-2	8,730	-0.02%
2020/06/01	0	0.00	3	44.20	44.10	-3	8,719	-0.03%
2020/05/29	2	43.60	2	43.50	43.55	0	8,764	0.00%
2020/05/28	0	0.00	7	43.55	43.25	-7	8,961	-0.08%
2020/05/27	7	43.86	1	43.95	43.70	6	9,102	0.07%
2020/05/25	9	43.45	11	43.72	43.90	-2	9,344	-0.02%
2020/05/21	5	43.65	10	44.00	44.00	-5	9,627	-0.05%
2020/05/20	5	43.85	1	43.95	43.90	4	9,652	0.04%
2020/05/19	2	43.80	11	44.00	44.05	-9	9,682	-0.09%
2020/05/18	8	43.54	8.5	43.51	43.60	-0.5	9,637	-0.01%
2020/05/15	1	43.95	0	0.00	43.95	1	9,604	0.01%
2020/05/13	1	43.85	100	44.00	43.95	-99	9,613	-1.03%
2020/05/12	6	44.25	0	0.00	44.20	6	9,677	0.06%
2020/05/11	2	44.63	9	44.66	44.50	-7	9,678	-0.07%
2020/05/08	3	44.05	0	0.00	44.00	3	9,653	0.03%
2020/05/07	0	0.00	1	43.55	43.60	-1	9,620	-0.01%
2020/05/05	0	0.00	5	43.75	43.80	-5	9,701	-0.05%
2020/05/04	22	43.00	0	0.00	43.05	22	9,786	0.22%
2020/04/30	0	0.00	5	43.80	43.90	-5	9,867	-0.05%
2020/04/29	1	42.80	1	42.95	42.95	0	9,944	0.00%
2020/04/28	6	42.10	0	0.00	42.05	6	10,132	0.06%
2020/04/27	0	0.00	2	42.45	42.25	-2	10,494	-0.02%
2020/04/23	4	41.78	0	0.00	41.60	4	10,479	0.04%
2020/04/22	1	41.65	0	0.00	41.55	1	10,401	0.01%
2020/04/21	1	42.10	1	42.45	42.25	0	10,405	0.00%
2020/04/17	0	0.00	2	43.48	43.50	-2	10,436	-0.02%
2020/04/13	1	41.60	0	0.00	41.90	1	10,296	0.01%
2020/04/08	7	41.17	17	42.24	42.00	-10	10,466	-0.10%
2020/04/07	0	0.00	2	39.95	39.90	-2	10,282	-0.02%
2020/04/01	2	38.80	0	0.00	38.60	2	10,306	0.02%
2020/03/31	1	39.30	0	0.00	39.40	1	10,241	0.01%
2020/03/30	0	0.00	1	38.90	39.10	-1	10,235	-0.01%
2020/03/27	0	0.00	2	39.45	38.70	-2	10,350	-0.02%
2020/03/26	0	0.00	2	38.70	38.80	-2	10,427	-0.02%
2020/03/25	8	39.76	0	0.00	39.20	8	10,617	0.08%
2020/03/24	0.3	39.05	0	0.00	39.00	0.3	10,621	0.00%
2020/03/23	1	37.60	10	39.15	38.10	-9	10,554	-0.09%
2020/03/20	10	38.60	0	0.00	39.20	10	10,520	0.10%
2020/03/18	1	37.50	0	0.00	37.50	1	10,315	0.01%
2020/03/17	0	0.00	3	38.45	38.25	-3	10,372	-0.03%
2020/03/13	2	39.23	5	39.15	41.00	-3	10,129	-0.03%
2020/03/11	0.2	42.50	4	42.35	42.55	-3.8	9,859	-0.04%
2020/03/10	12	41.89	0	0.00	42.00	12	9,779	0.12%
2020/03/05	2	43.50	0	0.00	43.55	2	9,738	0.02%
2020/03/04	0	0.00	2	43.45	43.40	-2	9,816	-0.02%
2020/03/03	103	43.62	0	0.00	43.10	103	9,770	1.05%	大買/鉅額交易
2020/03/02	0	0.00	0.3	43.90	43.90	-0.3	9,544	0.00%
2020/02/27	1	44.50	0	0.00	44.35	1	9,596	0.01%
2020/02/26	1	44.00	0	0.00	44.30	1	9,576	0.01%
2020/02/25	2	44.98	0	0.00	44.85	2	9,458	0.02%
2020/02/24	1	45.50	0	0.00	46.15	1	9,339	0.01%
2020/02/21	1	45.80	0	0.00	46.25	1	9,573	0.01%
2020/02/20	1	46.60	0	0.00	46.15	1	9,598	0.01%
2020/02/14	0	0.00	31	46.74	46.95	-31	9,959	-0.31%
2020/02/13	0	0.00	50	46.25	46.45	-50	9,912	-0.50%
2020/02/10	0	0.00	10	45.80	45.80	-10	9,865	-0.10%
2020/02/04	1	44.90	0	0.00	45.50	1	9,720	0.01%
2020/01/31	0	0.00	3.3	45.42	45.15	-3.3	9,652	-0.03%
2020/01/30	2	46.13	0	0.00	44.90	2	9,480	0.02%
2020/01/20	4	48.74	0	0.00	48.70	4	9,068	0.04%
2020/01/17	0	0.00	3	48.75	48.85	-3	9,088	-0.03%
2020/01/15	1	48.70	0	0.00	48.50	1	9,122	0.01%
2020/01/14	0	0.00	1	48.90	49.00	-1	9,127	-0.01%
2020/01/13	0	0.00	18	48.86	48.95	-18	9,156	-0.20%
2020/01/10	0	0.00	35	48.55	48.60	-35	9,255	-0.38%
2020/01/09	0	0.00	13	48.99	48.95	-13	9,330	-0.14%
2020/01/08	0	0.00	40	48.20	48.55	-40	9,340	-0.43%
2020/01/07	0	0.00	273	48.16	48.35	-273	9,292	-2.94%	大賣/鉅額交易
2020/01/06	6	48.17	0	0.00	48.30	6	9,220	0.07%
2020/01/03	0	0.00	30	48.65	48.80	-30	9,166	-0.33%
2020/01/02	1	48.60	5	48.85	48.90	-4	9,097	-0.04%
2019/12/31	1	48.20	0	0.00	47.95	1	8,981	0.01%
2019/12/30	6	48.36	4	48.39	48.15	2	8,980	0.02%
2019/12/27	0	0.00	1	47.50	47.70	-1	8,848	-0.01%
2019/12/26	2	47.10	0	0.00	47.30	2	8,806	0.02%
2019/12/25	4	47.49	0	47.20	47.25	4	8,788	0.05%
2019/12/24	1	47.85	0	0.00	47.60	1	8,717	0.01%
2019/12/23	0	0.00	4	48.09	48.15	-4	8,555	-0.05%
2019/12/20	6	47.70	3	48.00	47.80	3	8,446	0.04%
2019/12/19	0	0.00	5	47.90	47.70	-5	8,222	-0.06%
2019/12/18	0	0.00	2	47.85	47.95	-2	8,241	-0.02%
2019/12/17	16	47.05	1	47.40	47.65	15	8,245	0.18%
2019/12/16	6	47.25	2	47.60	47.15	4	8,209	0.05%
2019/12/13	2	47.05	8	47.45	47.40	-6	8,195	-0.07%
2019/12/12	10	46.64	9	47.10	47.45	1	8,048	0.01%
2019/12/11	11	46.67	10	46.96	46.80	1	7,924	0.01%
2019/12/09	0	0.00	1	46.45	46.35	-1	7,881	-0.01%
2019/12/06	0	0.00	1	46.40	46.45	-1	7,852	-0.01%
2019/12/05	2	45.65	0	0.00	45.80	2	7,814	0.03%
2019/12/04	3	45.88	0	0.00	46.10	3	7,818	0.04%
2019/12/02	62	45.53	0	0.00	45.10	62	7,715	0.80%
2019/11/29	21	45.90	0	0.00	45.45	21	7,722	0.27%
2019/11/28	1	46.10	0	0.00	46.25	1	7,714	0.01%
2019/11/27	10	45.90	3	46.35	46.45	7	7,795	0.09%
2019/11/26	3	46.17	0	0.00	46.10	3	7,779	0.04%
2019/11/25	2	46.05	0	0.00	46.15	2	7,539	0.03%
2019/11/22	1	45.95	10	46.10	46.45	-9	7,549	-0.12%
2019/11/21	3	45.93	4	46.13	46.15	-1	7,518	-0.01%
2019/11/20	32	46.18	15	45.70	46.20	17	7,419	0.23%
2019/11/19	1	44.25	16	44.61	45.05	-15	7,151	-0.21%
2019/11/18	0	0.00	15	45.05	44.85	-15	7,071	-0.21%
2019/11/15	3	43.85	1	43.90	44.75	2	6,977	0.03%
2019/11/11	10	42.75	0	0.00	42.80	10	7,016	0.14%
2019/11/05	1	43.30	0	0.00	43.45	1	7,078	0.01%
2019/11/01	17	43.06	0	0.00	43.10	17	7,128	0.24%
2019/10/30	31	42.95	0	0.00	43.35	31	7,130	0.43%
2019/10/29	2	43.55	0	0.00	43.50	2	7,109	0.03%
2019/10/28	3	43.57	0	0.00	43.50	3	7,115	0.04%
2019/10/23	0	0.00	1	43.80	43.75	-1	7,298	-0.01%
2019/10/22	1	44.50	1	44.35	44.15	0	7,586	0.00%
2019/10/21	13	43.89	6	44.13	44.20	7	7,765	0.09%
2019/10/17	6	43.33	2	43.45	43.40	4	7,793	0.05%
2019/10/16	0	0.00	2	42.70	42.75	-2	7,753	-0.03%
2019/10/15	0	0.00	1	42.50	43.00	-1	7,771	-0.01%
2019/10/08	5	42.75	0	0.00	42.85	5	8,176	0.06%
2019/10/07	12	42.19	0	0.00	42.40	12	8,461	0.14%
2019/10/04	1	42.05	3	41.90	42.05	-2	8,578	-0.02%
2019/10/03	15	42.35	0	0.00	42.35	15	8,621	0.17%
2019/10/02	7	42.89	0	0.00	42.70	7	8,608	0.08%
2019/10/01	21	43.09	0	0.00	43.25	21	8,644	0.24%
2019/09/26	2	43.35	0	0.00	43.45	2	8,722	0.02%
2019/09/24	2	43.08	0	0.00	43.30	2	8,733	0.02%
2019/09/23	26	43.35	0	0.00	43.15	26	8,802	0.30%
2019/09/19	6	43.70	0	0.00	43.60	6	8,840	0.07%
2019/09/18	6	44.03	0	0.00	44.00	6	8,805	0.07%
2019/09/17	41	44.08	0	0.00	44.00	41	8,786	0.47%
2019/09/16	36	44.31	0	0.00	44.25	36	8,897	0.40%
2019/09/12	10	44.15	7	44.29	43.80	3	8,903	0.03%
2019/09/11	28	43.83	0	0.00	43.65	28	8,937	0.31%
2019/09/10	9.1	44.17	0	0.00	43.85	9.1	8,897	0.10%
2019/09/09	8	44.08	0	0.00	44.50	8	8,836	0.09%
2019/09/06	1	44.20	0	0.00	43.85	1	8,824	0.01%
2019/09/05	2	44.15	10	44.05	44.05	-8	8,838	-0.09%
2019/09/03	0.1	44.30	2	44.15	44.30	-1.9	8,927	-0.02%
2019/09/02	7	43.39	0	0.00	43.65	7	8,847	0.08%
2019/08/30	0	0.00	6	42.92	43.00	-6	8,811	-0.07%
2019/08/26	4	42.31	0	0.00	42.25	4	8,891	0.04%
2019/08/22	50	42.00	0	0.00	41.95	50	9,065	0.55%
2019/08/21	1	42.10	9	42.55	42.05	-8	9,188	-0.09%
2019/08/20	2	42.15	40	42.23	42.50	-38	9,198	-0.41%
2019/08/19	21	42.98	6	42.73	42.60	15	9,228	0.16%
2019/08/16	0	0.00	15	42.57	42.70	-15	9,224	-0.16%
2019/08/15	8	42.00	4	41.98	41.80	4	9,144	0.04%
2019/08/14	0	0.00	1	41.30	41.35	-1	9,127	-0.01%
2019/08/12	11	40.92	1	41.15	41.00	10	9,418	0.11%
2019/08/08	1	41.20	0	0.00	41.20	1	9,680	0.01%
2019/08/07	6	40.75	0	0.00	40.45	6	9,608	0.06%
2019/08/06	1	40.30	0	0.00	40.65	1	9,668	0.01%
2019/08/05	0	0.00	1	41.20	41.20	-1	9,598	-0.01%
2019/08/02	1	40.80	0	0.00	41.00	1	9,556	0.01%
2019/07/31	21	42.04	0	0.00	41.80	21	9,412	0.22%
2019/07/30	2	42.15	1	42.20	42.10	1	9,369	0.01%
2019/07/29	1	42.25	0	0.00	42.15	1	9,330	0.01%
2019/07/26	5	42.20	1	42.40	42.25	4	9,296	0.04%
2019/07/25	6	42.29	0	0.00	42.10	6	9,293	0.06%
2019/07/24	41	43.22	0	0.00	42.90	41	9,150	0.45%
2019/07/23	2	46.65	24	46.70	46.80	-22	8,840	-0.25%
2019/07/22	2	46.35	0	0.00	46.35	2	8,623	0.02%
2019/07/17	5	46.50	0	0.00	46.55	5	8,465	0.06%
2019/07/16	0	0.00	1	46.30	46.40	-1	8,514	-0.01%
2019/07/15	0	0.00	1	46.40	46.05	-1	8,419	-0.01%
2019/07/12	23	45.94	22	45.75	46.10	1	8,407	0.01%
2019/07/11	31	47.43	0	0.00	47.15	31	8,162	0.38%
2019/07/10	0	0.00	10	48.40	48.50	-10	7,895	-0.13%
2019/07/09	16	48.20	80	48.02	48.05	-64	7,845	-0.82%
2019/07/08	3	48.15	0	0.00	48.00	3	7,781	0.04%
2019/07/05	7	48.08	3	48.20	48.45	4	7,877	0.05%
2019/07/04	30	47.53	0	0.00	47.60	30	7,931	0.38%
2019/07/03	18	48.06	0	0.00	48.00	18	7,935	0.23%
2019/07/02	0	0.00	17	48.46	48.60	-17	7,954	-0.21%
2019/07/01	10	47.75	1.1	47.65	47.70	8.9	7,920	0.11%
2019/06/28	19	47.97	0	0.00	47.55	19	8,046	0.24%
2019/06/27	1	48.90	10	48.50	48.90	-9	8,111	-0.11%
2019/06/25	0	0.00	2	47.00	47.30	-2	8,220	-0.02%
2019/06/24	2	46.85	0	0.00	47.45	2	8,370	0.02%
2019/06/21	1	47.55	3	47.55	46.65	-2	8,483	-0.02%
2019/06/19	0	0.00	40	47.06	47.40	-40	8,616	-0.46%
2019/06/18	5	46.80	0	0.00	47.00	5	8,755	0.06%
2019/06/17	5	46.42	0	0.00	46.75	5	8,778	0.06%
2019/06/14	0	0.00	15	46.15	46.35	-15	8,916	-0.17%
2019/06/13	5	45.90	0	0.00	46.15	5	9,195	0.05%
2019/06/12	0	46.50	0	0.00	46.75	0	9,288	0.00%
2019/06/11	0	0.00	2	46.48	46.75	-2	9,272	-0.02%
2019/06/05	2	45.65	6	45.55	45.65	-4	9,188	-0.04%
2019/06/04	5	45.69	2	46.00	45.30	3	9,153	0.03%
2019/05/31	10	44.36	0	0.00	45.10	10	9,022	0.11%
2019/05/30	0	0.00	5.5	44.70	44.95	-5.5	8,920	-0.06%
2019/05/27	2	43.70	0	0.00	43.45	2	8,844	0.02%
2019/05/23	0	0.00	4	44.45	43.90	-4	8,963	-0.04%
2019/05/22	0	0.00	31	44.00	43.90	-31	9,000	-0.34%
2019/05/21	1	44.00	17	43.98	44.40	-16	9,103	-0.18%
2019/05/20	30	43.99	0	0.00	44.00	30	8,995	0.33%
2019/05/17	48	43.49	1	43.15	43.75	47	8,910	0.53%
2019/05/16	0	0.00	3	42.58	42.65	-3	8,716	-0.03%
2019/05/10	1	41.50	0	0.00	41.70	1	8,754	0.01%
2019/05/09	1	41.65	1	41.85	41.85	0	8,817	0.00%
2019/05/06	2	41.65	0	0.00	41.60	2	9,016	0.02%
2019/05/03	0	0.00	1.2	42.19	42.35	-1.2	9,044	-0.01%
2019/05/02	1	41.55	0	0.00	42.05	1	9,095	0.01%
2019/04/29	0	0.00	2	41.50	41.50	-2	9,114	-0.02%
2019/04/25	1	40.75	0	0.00	41.00	1	9,173	0.01%
2019/04/23	0	0.00	2	40.45	40.50	-2	9,210	-0.02%
2019/04/22	0	0.00	1	40.70	40.60	-1	9,219	-0.01%
2019/04/18	1	41.50	0	0.00	41.15	1	9,356	0.01%
2019/04/15	0	0.00	1	41.75	41.65	-1	9,403	-0.01%
2019/04/11	1	42.00	0	0.00	41.65	1	9,363	0.01%
2019/04/02	0	0.00	1	41.10	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	3	40.60	40.50	-3	8,800	-0.03%
2019/03/29	3	40.05	0	0.00	40.10	3	8,582	0.03%
2019/03/28	5	39.70	5	39.60	39.85	0	8,537	0.00%
2019/03/25	0	0.00	2	39.78	40.00	-2	8,302	-0.02%
2019/03/22	1	39.20	1	39.55	39.50	0	8,312	0.00%
2019/03/21	0	0.00	1	39.30	39.50	-1	8,244	-0.01%
2019/03/19	1	37.60	0	0.00	38.00	1	8,033	0.01%
2019/03/18	0.5	37.75	0	0.00	37.65	0.5	7,933	0.01%
2019/03/12	0	0.00	13	38.41	38.35	-13	7,498	-0.17%
2019/03/07	0	0.00	3	38.53	38.15	-3	8,112	-0.04%
2019/03/06	0	0.00	2	38.15	38.40	-2	8,188	-0.02%
2019/03/04	13	38.01	5	38.51	38.25	8	8,420	0.10%
2019/02/26	0	0.00	1	38.60	38.60	-1	8,290	-0.01%
2019/02/25	1	37.85	0	0.00	37.85	1	8,173	0.01%
2019/02/22	0	0.00	20	38.44	38.85	-20	8,063	-0.25%
2019/02/21	0	0.00	1	38.60	38.85	-1	8,021	-0.01%
2019/02/15	1	37.90	0	0.00	37.90	1	7,906	0.01%
2019/02/14	0	0.00	0	37.85	38.00	0	7,890	0.00%
2019/02/12	0	0.00	15	37.13	37.30	-15	7,742	-0.19%
2019/02/11	0	0.00	1	36.85	36.45	-1	7,717	-0.01%
2019/01/29	5	35.67	0	0.00	36.00	5	7,644	0.07%
2019/01/25	0	0.00	1	36.00	36.20	-1	7,800	-0.01%
2019/01/23	0	0.00	1	36.00	36.00	-1	8,101	-0.01%
2019/01/22	1	35.75	0	0.00	35.80	1	8,201	0.01%
2019/01/21	1	36.10	0	0.00	36.15	1	8,631	0.01%
2019/01/18	0	0.00	2	35.98	36.15	-2	8,858	-0.02%
2019/01/17	1	35.05	11	35.60	35.70	-10	8,937	-0.11%
2019/01/16	0	0.00	22	35.30	35.50	-22	9,121	-0.24%
2019/01/15	2	34.80	0	0.00	35.05	2	9,394	0.02%
2019/01/14	25	34.60	0	0.00	35.05	25	9,407	0.27%
2019/01/11	0	0.00	2	36.03	36.00	-2	9,493	-0.02%
2019/01/10	0	0.00	12	35.56	35.60	-12	9,389	-0.13%
2019/01/09	0	0.00	15	35.15	35.25	-15	9,318	-0.16%
2019/01/08	0	0.00	1	34.85	34.65	-1	9,275	-0.01%
2019/01/07	8	34.88	2	34.55	34.85	6	9,327	0.06%
2019/01/04	0	0.00	1	33.90	33.85	-1	9,340	-0.01%
2019/01/03	0	0.00	2	34.00	33.90	-2	9,553	-0.02%
2019/01/02	1	33.85	20	34.05	33.80	-19	9,679	-0.20%
2018/12/28	3	33.95	1	34.25	33.95	2	9,772	0.02%
2018/12/27	26	33.72	0	0.00	33.55	26	9,866	0.26%
2018/12/26	1	33.70	8	33.65	33.40	-7	9,966	-0.07%
2018/12/25	2	33.83	0	0.00	33.80	2	10,006	0.02%
2018/12/24	0	0.00	3	34.60	34.50	-3	10,153	-0.03%
2018/12/22	0	0.00	1	34.45	34.45	-1	10,234	-0.01%
2018/12/21	0	0.00	6	34.30	34.40	-6	10,593	-0.06%
2018/12/20	2	34.15	38	34.28	34.30	-36	10,769	-0.33%
2018/12/19	0	0.00	5	34.73	34.70	-5	10,973	-0.05%
2018/12/18	6	34.48	1	34.85	34.40	5	11,188	0.04%
2018/12/17	4	34.48	5	34.98	34.80	-1	11,458	-0.01%
2018/12/14	0	0.00	2	33.78	34.00	-2	11,563	-0.02%
2018/12/13	6	33.32	0	0.00	33.50	6	11,738	0.05%
2018/12/12	5	32.96	0	0.00	33.15	5	11,819	0.04%
2018/12/11	2	33.20	0	0.00	32.95	2	11,928	0.02%
2018/12/10	8	33.05	0	0.00	33.00	8	12,208	0.07%
2018/12/07	0	0.00	3	33.50	33.50	-3	12,491	-0.02%
2018/12/06	3	33.30	1	33.15	33.15	2	12,755	0.02%
2018/12/05	11	33.42	0	0.00	33.80	11	13,258	0.08%
2018/12/04	15	33.83	5	34.12	33.85	10	13,328	0.08%
2018/12/03	4	34.00	60	34.50	34.50	-56	13,054	-0.43%
2018/11/30	0	0.00	5	33.19	33.70	-5	12,980	-0.04%
2018/11/28	0	0.00	4	32.65	33.05	-4	12,834	-0.03%
2018/11/27	15	32.02	2	32.25	32.30	13	12,886	0.10%
2018/11/23	3	32.55	0	0.00	32.55	3	13,101	0.02%
2018/11/22	22	32.88	0	0.00	32.60	22	13,267	0.17%
2018/11/21	30	32.95	0	0.00	33.00	30	13,322	0.23%
2018/11/20	2	33.45	0	0.00	33.25	2	13,395	0.01%
2018/11/16	0	0.00	28	33.71	33.95	-28	13,464	-0.21%
2018/11/15	21	33.01	0	0.00	33.40	21	13,415	0.16%
2018/11/14	7	33.78	0	0.00	33.50	7	13,387	0.05%
2018/11/13	1	33.40	3	33.68	33.70	-2	13,394	-0.01%
2018/11/12	4	33.40	2	33.53	33.70	2	13,584	0.01%
2018/11/09	3	33.07	0	0.00	33.05	3	13,652	0.02%
2018/11/08	0	0.00	2	34.05	33.60	-2	13,827	-0.01%
2018/11/07	0	0.00	23	33.48	33.70	-23	14,194	-0.16%
2018/11/06	1	32.45	0	0.00	32.40	1	14,257	0.01%
2018/11/05	33	32.71	0	0.00	32.45	33	14,236	0.23%
2018/11/02	21	34.08	11	34.45	34.10	10	14,161	0.07%
2018/11/01	3	32.93	10	33.26	33.30	-7	14,199	-0.05%
2018/10/31	18	32.37	1	32.20	32.75	17	14,010	0.12%
2018/10/30	7	31.29	2	31.65	31.70	5	13,873	0.04%
2018/10/29	0	0.00	0.1	30.95	30.75	-0.1	13,814	0.00%
2018/10/26	5	32.04	0	0.00	32.10	5	13,497	0.04%
2018/10/25	1	33.20	0	0.00	33.50	1	13,365	0.01%
2018/10/24	2	33.20	4	33.55	33.55	-2	13,288	-0.02%
2018/10/23	1	34.00	0	0.00	34.00	1	13,176	0.01%
2018/10/19	1	36.40	0	0.00	36.25	1	13,203	0.01%
2018/10/18	6	37.19	0	0.00	37.40	6	13,155	0.05%
2018/10/17	1	38.05	0	0.00	37.55	1	13,315	0.01%
2018/10/16	1	37.80	0	0.00	37.90	1	13,290	0.01%
2018/10/15	6	38.50	0	0.00	38.10	6	13,344	0.04%
2018/10/12	2	38.33	1	38.35	39.00	1	13,399	0.01%
2018/10/11	1	38.35	4	38.38	38.15	-3	13,503	-0.02%
2018/10/09	0	0.00	1	39.85	39.55	-1	13,264	-0.01%
2018/10/08	0	0.00	2	39.35	39.30	-2	13,141	-0.02%
2018/10/05	1	39.25	2	39.98	40.15	-1	13,094	-0.01%
2018/10/04	1	39.55	0	0.00	39.70	1	12,987	0.01%
2018/10/02	1	40.40	0	0.00	40.15	1	13,007	0.01%
2018/10/01	1	41.40	2	41.60	41.40	-1	12,975	-0.01%
2018/09/28	4	41.00	5	41.16	41.50	-1	12,967	-0.01%
2018/09/27	0	0.00	10	40.50	40.55	-10	12,655	-0.08%
2018/09/26	14	39.71	0	0.00	39.60	14	12,455	0.11%
2018/09/25	6	39.81	9	40.50	40.00	-3	12,385	-0.02%
2018/09/21	0	0.00	21	40.87	41.25	-21	12,178	-0.17%
2018/09/20	1	39.65	1	39.60	39.45	0	11,855	0.00%
2018/09/19	0	0.00	8	38.21	38.65	-8	11,684	-0.07%
2018/09/18	3	36.83	0	0.00	37.00	3	11,452	0.03%
2018/09/17	0	0.00	3	37.30	36.40	-3	11,425	-0.03%
2018/09/14	13	38.01	2	38.10	37.80	11	11,333	0.10%
2018/09/13	2	36.70	5	36.85	37.00	-3	11,114	-0.03%
2018/09/12	1	35.80	0	0.00	36.10	1	10,921	0.01%
2018/09/11	12	35.98	2	35.95	36.10	10	10,759	0.09%
2018/09/10	8	38.15	1	39.15	38.40	7	10,261	0.07%
2018/09/07	0	0.00	7	39.93	39.90	-7	10,150	-0.07%
2018/09/06	7	40.01	1	40.10	39.90	6	10,134	0.06%
2018/09/05	9	40.77	0	0.00	40.45	9	10,048	0.09%
2018/09/04	3	41.10	2	40.85	41.10	1	10,051	0.01%
2018/09/03	2	41.10	1	40.90	40.80	1	9,914	0.01%
2018/08/31	4	41.94	0	0.00	41.85	4	9,866	0.04%
2018/08/30	6	42.57	5	42.23	41.95	1	9,720	0.01%
2018/08/29	0	0.00	6	44.85	45.40	-6	9,464	-0.06%
2018/08/28	1	45.10	0	0.00	44.85	1	9,363	0.01%
2018/08/27	0	0.00	13	45.15	45.50	-13	9,384	-0.14%
2018/08/23	3	44.68	29	45.00	44.50	-26	9,581	-0.27%
2018/08/20	10	44.07	0	0.00	44.35	10	9,518	0.11%
2018/08/17	0	0.00	2	44.10	44.25	-2	9,440	-0.02%
2018/08/16	29	43.05	1	42.95	42.80	28	9,224	0.30%
2018/08/15	4	42.89	3	43.18	43.50	1	9,180	0.01%
2018/08/14	2	43.80	3	42.93	44.10	-1	9,033	-0.01%
2018/08/13	1	41.70	1	42.40	42.10	0	8,677	0.00%
2018/08/10	1	41.20	0	0.00	41.30	1	8,668	0.01%
2018/08/09	1	41.70	1	42.20	41.55	0	8,761	0.00%
2018/08/08	0	0.00	2	42.20	42.15	-2	8,824	-0.02%
2018/08/07	0	0.00	3	40.75	41.10	-3	8,774	-0.03%
2018/08/03	1	40.65	3	41.55	40.80	-2	8,786	-0.02%
2018/08/02	5	40.90	2	40.65	41.00	3	8,874	0.03%
2018/08/01	2	41.40	7	41.84	41.40	-5	8,858	-0.06%
2018/07/31	6	40.92	10	40.80	40.80	-4	8,793	-0.05%
2018/07/30	4	41.63	1	41.75	41.50	3	8,829	0.03%
2018/07/26	1	41.55	2	40.65	41.75	-1	8,832	-0.01%
2018/07/25	0	0.00	66.4	40.29	39.55	-66.4	8,732	-0.76%
2018/07/24	1	39.70	2	38.95	39.70	-1	8,702	-0.01%
2018/07/23	2	38.05	0.4	37.80	38.00	1.6	8,617	0.02%
2018/07/20	2	37.25	5	37.40	38.00	-3	8,755	-0.03%
2018/07/19	2	37.60	0	0.00	37.75	2	8,709	0.02%
2018/07/18	1	36.05	1	36.85	36.80	0	8,828	0.00%
2018/07/16	0	0.00	2	35.83	35.55	-2	8,813	-0.02%
2018/07/11	0	0.00	6	35.40	35.55	-6	8,821	-0.07%
2018/07/10	1	35.75	2	35.95	36.10	-1	8,773	-0.01%
2018/07/09	1	34.95	20	35.04	35.25	-19	8,605	-0.22%
2018/07/06	0	0.00	3	34.37	34.20	-3	8,492	-0.04%
2018/07/05	11	34.01	0	0.00	33.70	11	8,400	0.13%
2018/07/04	0	0.00	18	34.55	34.65	-18	8,404	-0.21%
2018/07/03	1	33.95	14	34.48	34.50	-13	8,446	-0.15%
2018/07/02	1	34.05	5	33.90	34.00	-4	8,281	-0.05%
2018/06/28	3	32.75	0	0.00	33.00	3	8,046	0.04%
2018/06/27	0	0.00	1	33.55	33.30	-1	7,930	-0.01%
2018/06/26	0	0.00	2	32.90	33.20	-2	7,883	-0.03%
2018/06/25	6	32.83	0	0.00	32.75	6	7,756	0.08%
2018/06/22	1	32.60	5	33.74	33.70	-4	7,675	-0.05%
2018/06/21	3	32.65	0	0.00	33.25	3	7,549	0.04%
2018/06/20	2	32.90	0	0.00	33.10	2	7,454	0.03%
2018/06/19	4	32.79	2	33.00	32.65	2	7,326	0.03%
2018/06/15	5	33.44	0.2	33.40	33.45	4.8	7,222	0.07%
2018/06/13	0	0.00	1	33.85	33.65	-1	7,095	-0.01%
2018/06/12	3	33.53	0	0.00	33.60	3	7,165	0.04%
2018/06/11	8	33.66	0	0.00	33.65	8	7,095	0.11%
2018/06/08	12	33.78	0	0.00	33.85	12	7,124	0.17%
2018/06/07	14	33.77	1	33.95	34.30	13	7,163	0.18%
2018/06/06	1	33.85	2	33.98	34.10	-1	7,263	-0.01%
2018/06/05	2	33.93	0	0.00	34.30	2	7,277	0.03%
2018/06/04	0	0.00	28	34.38	34.65	-28	7,259	-0.39%
2018/05/31	2	32.50	2	32.88	33.05	0	7,103	0.00%
2018/05/29	3	32.87	1	32.80	32.85	2	6,702	0.03%
2018/05/28	1	33.65	5	33.60	33.50	-4	6,679	-0.06%
2018/05/23	1	33.65	0	0.00	33.65	1	6,696	0.01%
2018/05/22	1	34.00	0	0.00	34.30	1	6,622	0.02%
2018/05/18	1	35.15	5	35.04	35.05	-4	6,508	-0.06%
2018/05/17	0	0.00	2	33.90	34.10	-2	6,387	-0.03%
2018/05/16	1	34.10	0	0.00	33.75	1	6,223	0.02%
2018/05/15	0	0.00	0	33.60	33.75	0	6,089	0.00%
2018/05/10	0	0.00	2	33.15	33.00	-2	6,005	-0.03%
2018/05/08	0	0.00	4	32.25	32.40	-4	5,741	-0.07%
2018/05/07	1	31.50	2.4	31.92	31.50	-1.4	5,623	-0.02%
2018/05/03	1	31.20	2	31.73	31.00	-1	5,440	-0.02%
2018/05/02	1	32.15	37	32.35	32.05	-36	5,299	-0.68%
2018/04/30	4	31.83	0	0.00	31.75	4	5,080	0.08%
2018/04/27	11	32.00	0	0.00	31.75	11	4,954	0.22%
2018/04/26	0	0.00	13	31.68	31.30	-13	4,875	-0.27%
2018/04/25	2	30.55	12	30.26	30.70	-10	4,731	-0.21%
2018/04/23	10.8	30.98	178	31.00	30.95	-167.2	4,479	-3.73%	大賣/鉅額交易
2018/04/20	0	0.00	4	30.31	30.40	-4	4,408	-0.09%
2018/04/19	0	0.00	12	29.83	30.15	-12	4,378	-0.27%
2018/04/18	0	0.00	1	29.20	29.20	-1	4,376	-0.02%
2018/04/17	0	0.00	2	28.90	29.15	-2	4,558	-0.04%
2018/04/13	0	0.00	3	29.20	29.15	-3	4,755	-0.06%
2018/04/11	1	29.30	15	29.35	29.40	-14	5,031	-0.28%
2018/04/10	21	29.10	0	0.00	29.45	21	5,115	0.41%
2018/04/09	0	0.00	13	29.22	29.45	-13	5,159	-0.25%
2018/04/02	5	28.55	0	0.00	28.70	5	5,156	0.10%
2018/03/31	10	28.50	2	28.60	28.55	8	5,254	0.15%
2018/03/30	0	0.00	1	28.20	28.35	-1	5,255	-0.02%
2018/03/29	2	28.25	0	0.00	28.10	2	5,283	0.04%
2018/03/27	0	0.00	1	28.80	28.65	-1	5,333	-0.02%
2018/03/26	2	28.45	0	0.00	28.55	2	5,352	0.04%
2018/03/22	0	0.00	10	29.45	29.30	-10	5,431	-0.18%
2018/03/19	0	0.00	2	29.20	29.20	-2	5,583	-0.04%
2018/03/16	12	28.93	0	0.00	29.10	12	5,608	0.21%
2018/03/15	0	0.00	3	29.43	29.45	-3	5,488	-0.05%
2018/03/14	2	29.20	0	0.00	29.50	2	5,498	0.04%
2018/03/13	1	29.35	7	29.51	29.45	-6	5,497	-0.11%
2018/03/12	5	28.75	4	29.05	29.60	1	5,416	0.02%
2018/03/09	0	0.00	26	27.99	28.15	-26	5,561	-0.47%
2018/03/08	5	27.46	0	0.00	27.45	5	5,519	0.09%
2018/03/07	2	27.60	0	0.00	27.55	2	5,444	0.04%
2018/03/05	10	28.00	1	27.95	27.90	9	5,528	0.16%
2018/03/02	7	27.61	3	27.83	27.90	4	5,519	0.07%
2018/03/01	5	28.10	0	0.00	28.20	5	5,477	0.09%
2018/02/27	4	28.13	0	0.00	28.40	4	5,431	0.07%
2018/02/26	1	28.40	0	0.00	28.35	1	5,345	0.02%
2018/02/21	1.2	28.22	0	0.00	28.35	1.2	5,291	0.02%
2018/02/09	2	26.90	0	0.00	27.10	2	5,226	0.04%
2018/02/08	1	27.75	3	27.73	27.70	-2	5,165	-0.04%
2018/02/07	10	27.77	0	0.00	27.40	10	5,167	0.19%
2018/02/06	18	27.13	1	27.00	27.20	17	5,066	0.34%
2018/02/05	2	29.10	2	29.25	29.10	0	4,885	0.00%
2018/02/02	2	29.50	0	0.00	29.50	2	4,830	0.04%
2018/02/01	2	29.90	0	0.00	30.00	2	4,801	0.04%
2018/01/30	2	29.75	0	0.00	29.75	2	4,706	0.04%
2018/01/29	0	0.00	2	30.03	30.15	-2	4,672	-0.04%
2018/01/26	0	0.00	2	30.35	30.30	-2	4,648	-0.04%
2018/01/25	0	0.00	1	30.30	30.20	-1	4,599	-0.02%
2018/01/24	4	29.95	0	0.00	30.00	4	4,562	0.09%
2018/01/22	5.1	29.98	0	0.00	30.25	5.1	4,503	0.11%
2018/01/18	1	30.70	0.4	30.70	30.75	0.6	4,385	0.01%
2018/01/17	2	30.90	10.2	30.72	30.90	-8.2	4,345	-0.19%
2018/01/16	2	30.40	0	0.00	30.45	2	4,225	0.05%
2018/01/15	0	0.00	5	30.28	30.40	-5	4,140	-0.12%
2018/01/12	0.2	29.90	0	0.00	30.00	0.2	4,067	0.00%
2018/01/11	5	29.48	2	29.50	29.40	3	3,921	0.08%
2018/01/10	0	0.00	38	30.64	30.50	-38	3,737	-1.02%
2018/01/09	1	30.50	7	30.54	30.40	-6	3,655	-0.16%
2018/01/08	4	30.01	41	30.24	30.30	-37	3,520	-1.05%
2018/01/05	2	29.03	15	29.21	29.35	-13	3,339	-0.39%
2018/01/04	0	0.00	13	28.80	28.60	-13	3,220	-0.40%
2018/01/02	1	28.25	0	0.00	28.20	1	3,041	0.03%