亞泥 (1102)-凱基-高美館券商分點個股進出

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
45.45
漲跌
▲0.85
漲幅
+1.91%
成交量
7,287張
產業
上市水泥類股
1233人加入追蹤

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	0.2	45.40	3	45.13	45.45	-2.8	5,821	-0.05%
2024/05/17	4.1	45.14	69	44.90	44.60	-64.9	5,735	-1.13%
2024/05/16	2	45.58	2	45.80	45.75	0	5,597	0.00%
2024/05/15	0	0.00	5	45.77	45.60	-5	5,397	-0.09%
2024/05/14	0	0.00	0.1	45.45	45.60	-0.1	5,340	0.00%
2024/05/13	2.2	45.40	3.4	45.64	45.80	-1.2	5,256	-0.02%
2024/05/10	7	45.13	13.3	45.65	46.00	-6.3	5,076	-0.12%
2024/05/09	1.1	43.40	30.5	43.41	43.45	-29.4	4,714	-0.62%
2024/05/08	1.3	44.13	2.3	44.08	43.90	-1	4,665	-0.02%
2024/05/07	1	44.10	4	44.23	44.20	-3	4,625	-0.06%
2024/05/06	91.2	44.49	2.3	44.35	44.50	88.9	4,514	1.97%
2024/05/03	0.4	44.05	3	44.07	43.95	-2.6	4,357	-0.06%
2024/05/02	0.2	43.60	0	0.00	43.80	0.2	4,276	0.00%
2024/04/30	0.2	43.45	2	43.35	43.70	-1.8	4,198	-0.04%
2024/04/29	10.8	43.30	2.3	43.28	43.60	8.5	4,094	0.21%
2024/04/26	0.2	42.90	15	42.90	42.75	-14.8	3,985	-0.37%
2024/04/25	0.3	42.35	0	0.00	42.50	0.3	3,953	0.01%
2024/04/24	0	0.00	1	42.75	42.45	-1	3,984	-0.03%
2024/04/23	2.2	42.75	1.4	42.81	42.90	0.8	4,026	0.02%
2024/04/22	0.2	42.30	1	42.60	42.70	-0.8	4,025	-0.02%
2024/04/19	0.3	41.85	3	41.65	42.00	-2.7	3,948	-0.07%
2024/04/18	0.2	41.90	0	0.00	42.15	0.2	3,849	0.01%
2024/04/16	0	0.00	1	41.80	41.40	-1	3,746	-0.03%
2024/04/11	0	0.00	4	41.80	42.05	-4	3,591	-0.11%
2024/04/10	0.2	42.45	3.1	42.42	42.50	-2.9	3,572	-0.08%
2024/04/09	3	41.75	0	0.00	42.00	3	3,578	0.08%
2024/04/08	1	41.85	1	41.50	41.75	0	3,611	0.00%
2024/04/03	12.1	41.38	0	0.00	41.15	12.1	3,582	0.34%
2024/04/01	0	0.00	0.2	41.35	41.35	-0.2	3,586	-0.01%
2024/03/28	1	41.00	0	0.00	40.95	1	3,643	0.03%
2024/03/27	1	41.15	0	0.00	41.20	1	3,834	0.03%
2024/03/26	0	0.00	13	41.43	41.60	-13	4,133	-0.31%
2024/03/22	0	0.00	2	41.20	41.25	-2	4,778	-0.04%
2024/03/20	0.1	40.90	0	0.00	40.70	0.1	5,232	0.00%
2024/03/19	0.1	40.76	0	0.00	40.55	0.1	5,272	0.00%
2024/03/18	0	41.45	10.2	41.20	41.10	-10.1	5,280	-0.19%
2024/03/15	0	0.00	1	41.10	41.10	-1	5,298	-0.02%
2024/03/14	0	0.00	5	41.05	41.15	-5	5,220	-0.10%
2024/03/13	0.1	40.40	3	40.45	40.35	-2.9	5,166	-0.06%
2024/03/11	0.1	40.40	0.2	40.40	40.40	-0.1	5,111	0.00%
2024/03/08	5.2	40.45	10	40.45	40.40	-4.8	5,175	-0.09%
2024/03/07	12.1	40.00	0	0.00	40.35	12.1	5,207	0.23%
2024/03/06	0.5	40.35	0	0.00	40.00	0.5	5,185	0.01%
2024/03/04	0.1	40.05	0	0.00	40.05	0.1	5,249	0.00%
2024/03/01	0.2	40.27	0	0.00	40.15	0.2	5,295	0.00%
2024/02/27	0.1	40.05	0	0.00	40.10	0.1	5,286	0.00%
2024/02/26	0.1	40.25	0	0.00	40.25	0.1	5,293	0.00%
2024/02/23	0	0.00	2	40.30	40.20	-2	5,314	-0.04%
2024/02/21	11	40.19	0	0.00	40.30	11	5,433	0.20%
2024/02/20	0.2	40.20	1	40.05	40.20	-0.8	5,500	-0.01%
2024/02/19	0	0.00	2	40.05	40.15	-2	5,608	-0.04%
2024/02/16	0	0.00	1	39.35	39.60	-1	5,773	-0.02%
2024/02/15	0.1	39.40	2	39.20	39.20	-1.9	5,825	-0.03%
2024/02/05	0.1	39.65	0	0.00	39.45	0.1	5,791	0.00%
2024/02/01	0.1	39.95	5	39.97	40.05	-4.9	5,808	-0.08%
2024/01/31	0.2	39.85	0	0.00	39.75	0.2	5,811	0.00%
2024/01/30	5	39.70	0	0.00	39.80	5	5,813	0.09%
2024/01/24	1	39.80	0	0.00	39.90	1	5,916	0.02%
2024/01/23	5	39.66	0	0.00	39.75	5	5,964	0.08%
2024/01/19	9	39.26	0	0.00	39.40	9	6,031	0.15%
2024/01/18	0.2	39.56	0	0.00	39.30	0.2	6,045	0.00%
2024/01/17	3	39.62	1	39.75	39.35	2	6,033	0.03%
2024/01/16	4	40.03	0	0.00	39.95	4	5,978	0.07%
2024/01/15	1	40.70	0	0.00	40.65	1	5,898	0.02%
2024/01/12	0.1	40.80	0	0.00	40.65	0.1	5,944	0.00%
2024/01/11	0	0.00	4	40.65	40.80	-4	6,041	-0.07%
2024/01/09	0	0.00	0.1	41.30	41.00	-0.1	6,348	0.00%
2024/01/08	0	0.00	8	41.45	41.30	-8	6,400	-0.12%
2024/01/05	0.1	41.20	5	41.20	41.10	-4.9	6,437	-0.08%
2024/01/04	1	40.90	15	41.03	41.15	-14	6,511	-0.22%
2024/01/03	10	40.80	0	0.00	40.65	10	6,606	0.15%
2024/01/02	0	0.00	2	41.55	41.15	-2	6,547	-0.03%
2023/12/29	3	41.33	0	0.00	41.45	3	6,492	0.05%
2023/12/27	3	41.17	0	0.00	41.10	3	6,539	0.05%
2023/12/26	10	40.95	0	0.00	41.10	10	6,546	0.15%
2023/12/22	0.4	40.59	0	0.00	40.25	0.4	6,520	0.01%
2023/12/19	1	41.55	0	0.00	40.80	1	5,703	0.02%
2023/12/15	0.2	42.40	2	42.54	42.25	-1.8	5,127	-0.04%
2023/12/14	0	0.00	4	42.30	42.30	-4	4,873	-0.08%
2023/12/13	0	0.00	2	42.30	42.25	-2	4,772	-0.04%
2023/12/12	2	42.05	15	42.11	42.15	-13	4,768	-0.27%
2023/12/08	0.2	41.80	0.1	41.80	41.80	0.1	4,730	0.00%
2023/12/06	0	0.00	1.2	41.88	41.70	-1.2	4,730	-0.03%
2023/12/05	4	41.53	0	0.00	41.60	4	4,736	0.08%
2023/12/04	10	41.74	0	0.00	41.75	10	4,711	0.21%
2023/12/01	0	0.00	2	41.80	41.55	-2	4,689	-0.04%
2023/11/30	0.2	41.80	1	41.75	41.70	-0.8	4,668	-0.02%
2023/11/29	0	0.00	1	42.20	42.00	-1	4,558	-0.02%
2023/11/28	5.1	42.00	0.1	42.13	42.10	5	4,567	0.11%
2023/11/27	0	0.00	0.3	41.90	41.80	-0.3	4,574	-0.01%
2023/11/24	0	0.00	1	41.65	41.60	-1	4,589	-0.02%
2023/11/23	0	0.00	0.1	41.60	41.70	-0.1	4,596	0.00%
2023/11/22	2.1	41.55	0	0.00	41.60	2.1	4,626	0.04%
2023/11/21	1.6	41.35	2	41.63	41.70	-0.5	4,655	-0.01%
2023/11/20	2.1	41.40	0	0.00	41.35	2.1	4,602	0.05%
2023/11/17	1.1	41.51	1.2	41.65	41.45	-0.1	4,557	0.00%
2023/11/16	0.5	41.49	12.2	41.50	41.50	-11.8	4,510	-0.26%
2023/11/15	0.1	40.80	23.3	40.66	41.05	-23.2	4,431	-0.52%
2023/11/14	1.2	40.32	0	0.00	40.10	1.2	4,281	0.03%
2023/11/13	15	40.40	2	40.40	40.55	13	4,282	0.30%
2023/11/07	1.6	40.31	0	0.00	40.40	1.6	4,445	0.04%
2023/11/06	1	40.20	4.1	40.44	40.40	-3.1	4,451	-0.07%
2023/11/03	0	0.00	7	40.23	40.25	-7	4,460	-0.16%
2023/11/02	1	40.00	0	0.00	40.00	1	4,497	0.02%
2023/11/01	1	40.00	0	0.00	40.00	1	4,521	0.02%
2023/10/31	1.1	39.95	0	0.00	40.00	1.1	4,651	0.02%
2023/10/30	0	0.00	7	39.94	40.10	-7	4,675	-0.15%
2023/10/24	2.1	39.13	0	0.00	39.00	2.1	4,872	0.04%
2023/10/23	2.1	38.88	1.4	38.93	38.85	0.7	5,022	0.01%
2023/10/20	2	39.00	9	38.74	38.95	-7	5,244	-0.13%
2023/10/19	0.1	39.35	0	0.00	39.15	0.1	5,489	0.00%
2023/10/18	5.7	39.40	0	0.00	39.05	5.7	5,756	0.10%
2023/10/17	0	40.60	0	0.00	40.60	0	5,999	0.00%
2023/10/16	0	40.55	3	40.55	40.70	-3	6,404	-0.05%
2023/10/13	0	0.00	2	40.60	40.60	-2	6,512	-0.03%
2023/10/12	0	0.00	10	40.35	40.55	-10	6,549	-0.15%
2023/10/11	6.1	40.35	0	0.00	40.35	6.1	6,565	0.09%
2023/10/06	5	39.50	0	0.00	39.90	5	6,532	0.08%
2023/10/05	0	39.40	0	0.00	39.35	0	6,550	0.00%
2023/10/04	4.2	39.01	0	0.00	39.10	4.2	6,544	0.06%
2023/10/03	0.1	39.50	0	0.00	39.40	0.1	6,524	0.00%
2023/10/02	6	39.50	0	0.00	39.50	6	6,557	0.09%
2023/09/25	2	39.70	0	0.00	39.70	2	6,583	0.03%
2023/09/21	2.1	39.71	0	0.00	39.65	2.1	6,649	0.03%
2023/09/19	0	0.00	2	40.30	40.30	-2	6,627	-0.03%
2023/09/15	0	0.00	1	40.45	40.45	-1	6,752	-0.01%
2023/09/12	0.1	39.95	0.3	39.95	39.95	-0.2	6,836	0.00%
2023/09/11	2	39.38	0	0.00	39.75	2	6,865	0.03%
2023/09/08	1.2	39.43	0	0.00	39.55	1.2	6,889	0.02%
2023/09/07	2	39.53	0	0.00	39.60	2	6,918	0.03%
2023/09/06	0	39.95	0	0.00	39.95	0	6,878	0.00%
2023/09/05	1	40.25	0	0.00	40.35	1	6,830	0.01%
2023/09/04	0.1	40.40	0	0.00	40.40	0.1	6,866	0.00%
2023/09/01	0	0.00	0.6	40.20	40.30	-0.6	6,924	-0.01%
2023/08/31	1	39.90	0	0.00	39.90	1	6,904	0.01%
2023/08/30	0.1	40.10	1	40.20	40.20	-0.9	6,858	-0.01%
2023/08/29	1	40.00	0	0.00	40.10	1	6,852	0.01%
2023/08/25	1.1	39.75	0	0.00	39.60	1.1	6,877	0.02%
2023/08/23	0	0.00	5	39.50	39.80	-5	6,882	-0.07%
2023/08/22	0.1	39.50	1	39.50	39.50	-1	6,913	-0.01%
2023/08/21	0.1	39.70	2	39.55	39.70	-1.9	6,952	-0.03%
2023/08/18	1.3	39.04	1	39.10	39.10	0.3	6,956	0.00%
2023/08/17	3.2	38.93	0	0.00	39.30	3.2	6,973	0.05%
2023/08/16	3.4	39.37	10	39.30	39.25	-6.6	6,944	-0.10%
2023/08/15	12.1	39.93	0	0.00	39.80	12.1	6,924	0.17%
2023/08/14	0.1	40.05	0	0.00	40.45	0.1	6,912	0.00%
2023/08/11	0	0.00	2	39.93	40.00	-2	6,903	-0.03%
2023/08/10	2.2	39.84	0	0.00	40.00	2.2	6,895	0.03%
2023/08/09	0.1	40.23	0	0.00	40.20	0.1	6,878	0.00%
2023/08/08	1	40.11	3	40.15	40.30	-2	6,845	-0.03%
2023/08/07	3	40.23	0	0.00	40.55	3	6,803	0.04%
2023/08/04	0.2	40.55	4	40.50	40.55	-3.8	6,777	-0.06%
2023/08/02	3.2	39.80	0	0.00	39.75	3.2	6,645	0.05%
2023/08/01	0.2	40.23	0	0.00	40.00	0.2	6,630	0.00%
2023/07/31	0	0.00	12	40.16	40.30	-12	6,594	-0.18%
2023/07/28	1.1	40.02	0	0.00	40.10	1.1	6,533	0.02%
2023/07/27	4.1	40.00	0	0.00	40.00	4.1	6,457	0.06%
2023/07/26	0.4	39.99	17	39.77	40.10	-16.6	6,364	-0.26%
2023/07/25	14.7	39.05	0	0.00	39.00	14.7	6,194	0.24%
2023/07/24	26.6	38.52	0	0.00	38.20	26.6	5,957	0.45%
2023/07/21	18.2	39.90	0.1	40.10	39.15	18.1	5,687	0.32%
2023/07/20	21.5	40.70	0	0.00	40.50	21.5	5,406	0.40%
2023/07/19	0.1	44.05	3	44.10	44.80	-2.9	4,905	-0.06%
2023/07/18	0.1	44.02	1	43.90	43.80	-0.9	4,506	-0.02%
2023/07/17	0.1	44.00	0	0.00	43.90	0.1	4,362	0.00%
2023/07/13	1	43.80	0	0.00	43.80	1	4,278	0.02%
2023/07/12	2.3	43.91	0	0.00	43.95	2.3	4,234	0.05%
2023/07/11	1	43.85	0	0.00	43.90	1	4,244	0.02%
2023/07/07	1	43.80	10	44.05	43.95	-9	4,262	-0.21%
2023/07/06	0.3	44.48	0	0.00	44.10	0.3	4,269	0.01%
2023/07/04	0	0.00	1	44.60	44.60	-1	4,168	-0.02%
2023/07/03	6	44.65	0.3	44.70	44.60	5.7	4,158	0.14%
2023/06/30	2	44.50	0	0.00	44.40	2	4,174	0.05%
2023/06/29	1	44.60	0	0.00	44.65	1	4,155	0.02%
2023/06/26	0	0.00	2	44.55	44.60	-2	4,172	-0.05%
2023/06/20	0	0.00	0.2	44.20	44.10	-0.2	4,077	0.00%
2023/06/19	0.1	44.05	0	0.00	44.05	0.1	4,050	0.00%
2023/06/16	0	0.00	3	44.05	43.95	-3	4,021	-0.07%
2023/06/15	0	0.00	2	44.03	43.90	-2	3,933	-0.05%
2023/06/14	1	44.05	0	0.00	44.00	1	4,073	0.02%
2023/06/13	2	44.05	0	0.00	44.00	2	4,061	0.05%
2023/06/09	6.1	44.40	0	0.00	44.60	6.1	4,078	0.15%
2023/06/08	0	0.00	1	44.75	44.65	-1	4,129	-0.02%
2023/06/07	0.2	44.55	0	0.00	44.40	0.2	4,153	0.00%
2023/06/06	0.1	44.60	1.2	44.59	44.60	-1.1	4,132	-0.03%
2023/06/05	0.1	44.50	0	0.00	44.55	0.1	4,293	0.00%
2023/06/02	0.1	44.35	0	0.00	44.25	0.1	4,296	0.00%
2023/05/31	0.2	44.23	0	0.00	43.95	0.2	4,293	0.00%
2023/05/30	0.2	44.23	5	44.00	44.05	-4.8	4,255	-0.11%
2023/05/29	1	43.80	0	0.00	43.85	1	4,269	0.02%
2023/05/25	5	44.05	0	0.00	44.00	5	4,313	0.12%
2023/05/23	0	0.00	1.2	44.59	44.65	-1.2	4,285	-0.03%
2023/05/22	0.2	44.58	0	0.00	44.50	0.2	4,325	0.00%
2023/05/19	0.1	44.35	0	0.00	44.50	0.1	4,313	0.00%
2023/05/18	3.1	44.30	0	0.00	44.30	3.1	4,283	0.07%
2023/05/17	0	0.00	2	44.35	44.35	-2	4,286	-0.05%
2023/05/16	1	44.30	5	44.30	44.35	-4	4,253	-0.09%
2023/05/12	1	43.60	5	44.16	43.95	-4	4,311	-0.09%
2023/05/11	1	43.60	5	44.16	43.85	-4	4,290	-0.09%
2023/05/10	0	0.00	1	43.90	44.15	-1	4,282	-0.02%
2023/05/05	0	0.00	2	44.35	44.25	-2	4,236	-0.05%
2023/05/04	0	0.00	2	44.23	44.35	-2	4,275	-0.05%
2023/05/02	5	44.17	78	44.30	44.25	-73	4,341	-1.68%
2023/04/27	2	43.85	5	43.79	43.80	-3	4,457	-0.07%
2023/04/26	0.1	43.80	0	0.00	43.95	0.1	4,487	0.00%
2023/04/25	0	0.00	9	44.01	43.95	-9	4,484	-0.20%
2023/04/24	3	43.98	0.4	44.05	43.90	2.6	4,423	0.06%
2023/04/21	3	43.67	0	0.00	43.80	3	4,388	0.07%
2023/04/20	0.5	43.50	0	0.00	43.50	0.5	4,401	0.01%
2023/04/19	0	0.00	1	43.60	43.30	-1	4,465	-0.02%
2023/04/18	0.5	43.60	0	0.00	43.60	0.5	4,436	0.01%
2023/04/14	0	0.00	2	43.75	43.65	-2	4,455	-0.04%
2023/04/13	1.1	43.80	1	43.90	43.70	0.1	4,450	0.00%
2023/04/12	0.1	44.00	0	0.00	43.90	0.1	4,438	0.00%
2023/04/11	1.1	44.11	8.3	43.99	44.10	-7.2	4,439	-0.16%
2023/04/10	4	43.55	1	43.30	43.60	3	4,400	0.07%
2023/04/07	0	43.45	3	43.25	43.25	-3	4,406	-0.07%
2023/04/06	1.1	43.40	0	0.00	43.40	1.1	4,417	0.03%
2023/03/31	8.3	43.35	0	0.00	43.30	8.3	4,467	0.18%
2023/03/30	0.1	43.20	0	0.00	43.20	0.1	4,966	0.00%
2023/03/29	2	43.20	0	0.00	43.30	2	5,471	0.04%
2023/03/27	75	43.00	0	0.00	42.90	75	6,358	1.18%
2023/03/24	0.1	43.05	0.3	43.00	43.00	-0.2	6,945	0.00%
2023/03/23	2.1	42.98	0	0.00	43.00	2.1	7,009	0.03%
2023/03/21	4	42.80	0.3	42.95	42.70	3.7	7,117	0.05%
2023/03/20	3	42.45	0	0.00	42.70	3	7,146	0.04%
2023/03/17	2	42.85	0	0.00	42.65	2	7,223	0.03%
2023/03/16	2.1	42.92	2	42.95	43.00	0.1	7,078	0.00%
2023/03/13	1.3	42.55	0	0.00	42.85	1.3	7,074	0.02%
2023/03/10	2.1	42.78	0.4	43.05	42.85	1.7	7,074	0.02%
2023/03/09	2.5	43.29	0	0.00	43.25	2.5	7,136	0.03%
2023/03/08	6.6	43.14	3	42.97	43.25	3.6	7,175	0.05%
2023/03/06	0	0.00	0.3	44.45	44.50	-0.3	7,091	0.00%
2023/03/03	0.1	44.25	1	44.25	44.35	-0.9	7,085	-0.01%
2023/03/02	0.2	43.93	13	44.05	44.20	-12.8	7,104	-0.18%
2023/03/01	0.1	44.29	0	0.00	44.10	0.1	7,089	0.00%
2023/02/24	0.5	44.51	5	44.54	44.75	-4.5	7,063	-0.06%
2023/02/23	16.1	44.56	1.1	44.68	44.50	15	7,026	0.21%
2023/02/22	1.1	43.62	0.2	43.65	44.00	0.9	7,021	0.01%
2023/02/21	0.6	43.71	0.1	44.00	44.00	0.5	7,077	0.01%
2023/02/20	1.2	43.69	4.1	43.41	43.75	-2.9	7,107	-0.04%
2023/02/17	0.1	42.69	0	0.00	42.85	0.1	7,081	0.00%
2023/02/16	3.1	42.70	0	0.00	42.55	3.1	7,193	0.04%
2023/02/15	0.2	42.30	0.2	42.35	42.15	0	7,233	0.00%
2023/02/14	3	42.25	0	0.00	42.25	3	7,201	0.04%
2023/02/13	0	42.15	0	0.00	42.10	0	7,215	0.00%
2023/02/10	0.2	42.14	0	0.00	42.20	0.2	7,206	0.00%
2023/02/09	0.4	42.45	5	42.25	42.25	-4.6	7,184	-0.06%
2023/02/01	0.1	42.65	0	0.00	42.65	0.1	7,219	0.00%
2023/01/31	1.1	42.27	2	42.85	42.15	-0.9	7,253	-0.01%
2023/01/30	0.1	42.95	2.1	43.00	42.95	-2	7,195	-0.03%
2023/01/17	0	0.00	1	42.65	42.65	-1	7,103	-0.01%
2023/01/16	0.1	42.50	0.1	42.50	42.60	0	7,080	0.00%
2023/01/13	1	42.20	4	42.28	42.15	-3	7,047	-0.04%
2023/01/12	0.1	41.95	5.3	42.08	41.95	-5.2	7,200	-0.07%
2023/01/11	0.1	41.85	20	41.80	41.75	-19.9	7,280	-0.27%
2023/01/10	0.1	41.75	0.3	41.80	41.80	-0.2	7,438	0.00%
2023/01/09	0.1	41.50	1	41.70	41.80	-0.9	7,539	-0.01%
2023/01/06	0.1	41.25	0	0.00	41.35	0.1	7,519	0.00%
2023/01/03	0.2	40.61	0	0.00	40.60	0.2	7,644	0.00%
2022/12/30	0	41.05	0	0.00	41.00	0	7,646	0.00%
2022/12/29	20	40.50	0	0.00	40.80	20	7,691	0.26%
2022/12/27	0	41.55	0	0.00	41.55	0	7,778	0.00%
2022/12/23	0	0.00	8	41.40	41.55	-8	7,932	-0.10%
2022/12/22	0.1	41.30	12	41.33	41.45	-11.9	8,088	-0.15%
2022/12/21	19.1	40.40	0	0.00	40.55	19.1	7,736	0.25%
2022/12/20	0.1	41.05	0	0.00	40.90	0.1	7,354	0.00%
2022/12/19	0.2	41.20	0	0.00	41.30	0.2	7,031	0.00%
2022/12/16	4.1	40.45	4	41.90	41.90	0.1	6,678	0.00%
2022/12/15	0.1	40.95	0	0.00	40.95	0.1	6,245	0.00%
2022/12/14	2.1	41.17	0.7	41.20	41.20	1.4	6,339	0.02%
2022/12/13	3.3	41.07	3	41.40	41.15	0.3	6,429	0.00%
2022/12/12	0	41.10	5	41.20	41.25	-5	6,475	-0.08%
2022/12/09	0.1	41.35	3	41.20	41.35	-2.9	6,702	-0.04%
2022/12/08	0	41.05	0	0.00	41.00	0	6,767	0.00%
2022/12/07	0.1	41.19	10	41.25	40.90	-9.9	6,842	-0.14%
2022/12/05	0	41.05	1	41.15	41.20	-1	6,924	-0.01%
2022/12/01	23.1	40.68	0	0.00	40.80	23.1	6,996	0.33%
2022/11/30	1.2	41.06	2	41.10	41.30	-0.8	7,043	-0.01%
2022/11/28	1.1	40.50	0	0.00	40.45	1.1	7,129	0.02%
2022/11/23	0	40.90	0	0.00	40.75	0	7,271	0.00%
2022/11/22	0	0.00	0	41.30	40.95	0	7,309	0.00%
2022/11/21	2	40.95	0	0.00	41.05	2	7,316	0.03%
2022/11/18	0	41.30	0	0.00	41.25	0	7,332	0.00%
2022/11/17	1	40.35	1	41.20	41.45	0	7,324	0.00%
2022/11/16	0	40.60	30	40.40	40.50	-30	7,276	-0.41%
2022/11/15	1	40.05	2	40.80	40.75	-1	7,234	-0.01%
2022/11/14	0	0.00	1	40.40	40.60	-1	7,216	-0.01%
2022/11/11	30.5	39.00	0	0.00	39.05	30.5	7,144	0.43%
2022/11/10	0.1	38.50	10	38.50	38.55	-9.9	7,136	-0.14%
2022/11/08	0.4	37.95	0	37.95	37.95	0.4	7,211	0.01%
2022/11/07	10	37.50	0	0.00	37.60	10	7,222	0.14%
2022/11/04	1	36.95	1	37.30	37.45	0	7,319	0.00%
2022/11/03	0.1	37.45	0	0.00	37.30	0.1	7,296	0.00%
2022/11/02	2.1	37.55	0	0.00	37.50	2.1	7,279	0.03%
2022/11/01	1	36.80	2	37.40	37.55	-1	7,264	-0.01%
2022/10/31	1.1	37.17	0	0.00	37.30	1.1	7,299	0.02%
2022/10/28	0.1	37.35	0	0.00	37.10	0.1	7,370	0.00%
2022/10/27	2	37.35	0	0.00	37.25	2	7,398	0.03%
2022/10/25	1.2	36.68	1	37.15	37.15	0.2	7,472	0.00%
2022/10/24	0.3	37.75	0	0.00	37.40	0.3	7,595	0.00%
2022/10/21	0	0.00	1	37.35	37.50	-1	7,832	-0.01%
2022/10/20	1.1	37.13	0	0.00	37.10	1.1	8,030	0.01%
2022/10/19	0	0.00	2.1	38.10	37.95	-2.1	7,982	-0.03%
2022/10/18	3.1	37.66	0	0.00	37.70	3.1	8,056	0.04%
2022/10/17	0.1	38.30	0	0.00	38.00	0.1	8,044	0.00%
2022/10/14	2.1	38.55	0	0.00	38.45	2.1	8,050	0.03%
2022/10/13	20.2	38.97	0	0.00	38.70	20.2	8,129	0.25%
2022/10/12	1	39.70	3	39.70	39.80	-2	8,245	-0.02%
2022/10/11	1.1	39.52	1	39.65	39.70	0.1	8,320	0.00%
2022/10/07	1	39.90	0	0.00	40.00	1	8,353	0.01%
2022/10/04	1.2	39.52	0	0.00	39.40	1.2	8,375	0.01%
2022/10/03	11	39.08	0	0.00	39.00	11	8,310	0.13%
2022/09/30	3.1	39.64	0	0.00	39.40	3.1	8,299	0.04%
2022/09/29	1.2	39.89	0	0.00	40.05	1.2	8,225	0.01%
2022/09/28	4.1	40.14	0	0.00	39.90	4.1	8,058	0.05%
2022/09/27	1.4	40.97	0	0.00	40.75	1.4	7,975	0.02%
2022/09/26	3.1	41.33	0	0.00	40.95	3.1	7,925	0.04%
2022/09/23	2.1	42.56	0	0.00	42.35	2.1	7,903	0.03%
2022/09/22	0.2	42.98	1	42.80	43.85	-0.8	7,862	-0.01%
2022/09/21	1.3	43.58	0	0.00	43.85	1.3	7,700	0.02%
2022/09/20	0	0.00	0.4	44.20	43.95	-0.4	7,532	-0.01%
2022/09/19	0	0.00	5	44.29	44.10	-5	7,403	-0.07%
2022/09/16	0	0.00	2	44.85	44.20	-2	7,316	-0.03%
2022/09/15	0	0.00	2	44.50	44.85	-2	7,214	-0.03%
2022/09/14	0	0.00	7	44.13	44.30	-7	7,263	-0.10%
2022/09/13	0	0.00	4	44.36	44.45	-4	7,393	-0.05%
2022/09/08	0	0.00	90	43.90	44.05	-90	7,817	-1.15%
2022/09/07	83.1	43.80	1	43.85	43.75	82.1	7,844	1.05%
2022/09/06	0	0.00	4	43.06	43.45	-4	7,791	-0.05%
2022/09/05	2	42.55	3	42.97	42.65	-1	7,654	-0.01%
2022/08/29	1	42.30	0	0.00	42.45	1	7,381	0.01%
2022/08/26	1	42.65	0	0.00	42.80	1	7,366	0.01%
2022/08/22	0	0.00	1	42.45	42.75	-1	7,368	-0.01%
2022/08/18	0	0.00	8.1	42.76	42.90	-8.1	7,346	-0.11%
2022/08/16	0	42.35	0	0.00	42.40	0	7,294	0.00%
2022/08/15	1	42.00	1.3	42.23	42.25	-0.3	7,270	0.00%
2022/08/11	1.1	41.27	0	0.00	42.25	1.1	7,283	0.01%
2022/08/10	2	41.00	1	40.95	41.00	1	7,214	0.01%
2022/08/09	2.1	40.92	0	0.00	41.25	2.1	7,231	0.03%
2022/08/05	1	40.70	0	0.00	40.95	1	7,311	0.01%
2022/08/04	1	40.85	0	0.00	40.70	1	7,332	0.01%
2022/08/03	1	41.30	3	41.20	41.45	-2	7,299	-0.03%
2022/08/02	0	0.00	5	41.15	41.40	-5	7,281	-0.07%
2022/07/29	1	41.20	0	0.00	41.45	1	7,210	0.01%
2022/07/28	2.1	40.69	3	41.15	40.50	-0.9	7,044	-0.01%
2022/07/27	5.5	44.45	0	0.00	44.45	5.5	6,806	0.08%
2022/07/26	1	44.50	1	44.70	44.65	0	6,605	0.00%
2022/07/25	1	44.80	0	0.00	44.90	1	6,528	0.02%
2022/07/22	1	44.55	0	0.00	44.85	1	6,469	0.02%
2022/07/19	0	0.00	1	44.40	44.10	-1	6,176	-0.02%
2022/07/18	1	42.70	0	0.00	43.95	1	6,026	0.02%
2022/07/15	3	43.22	0	0.00	43.00	3	5,991	0.05%
2022/07/12	0	0.00	1	43.65	43.70	-1	5,875	-0.02%
2022/07/08	1	43.80	0.1	43.95	43.85	0.9	5,876	0.02%
2022/07/07	1	44.00	0	0.00	43.85	1	5,874	0.02%
2022/07/06	2	44.50	0	0.00	44.10	2	5,892	0.03%
2022/07/01	0	43.85	5	44.00	44.20	-5	5,772	-0.09%
2022/06/24	2	43.78	1.2	43.84	43.60	0.8	5,706	0.01%
2022/06/22	0	0.00	4	43.43	43.60	-4	5,547	-0.07%
2022/06/21	0	0.00	6	42.73	43.05	-6	5,378	-0.11%
2022/06/20	7	42.41	0	0.00	42.40	7	5,189	0.13%
2022/06/17	6.2	42.53	0	0.00	43.45	6.2	4,975	0.12%
2022/06/16	2.2	43.32	0	0.00	43.10	2.2	4,694	0.05%
2022/06/15	1.2	43.30	1	43.43	43.30	0.2	4,782	0.00%
2022/06/14	0.2	43.65	0	0.00	43.65	0.2	4,824	0.00%
2022/06/13	2.2	43.72	0	0.00	43.70	2.2	4,849	0.05%
2022/06/10	3	44.28	0	0.00	44.15	3	4,878	0.06%
2022/06/09	2	44.40	0	0.00	44.65	2	4,884	0.04%
2022/06/06	2	44.35	0	0.00	44.35	2	4,980	0.04%
2022/06/02	2	44.48	0	0.00	44.40	2	5,039	0.04%
2022/06/01	2	44.93	0	0.00	44.80	2	5,081	0.04%
2022/05/31	0	0.00	1.8	45.10	44.40	-1.8	5,086	-0.04%
2022/05/26	3	44.60	4	44.93	44.50	-1	5,028	-0.02%
2022/05/24	4	44.30	0	0.00	44.00	4	5,152	0.08%
2022/05/23	0	0.00	1	44.05	44.40	-1	5,157	-0.02%
2022/05/20	1	43.85	1	43.75	44.00	0	5,149	0.00%
2022/05/19	5.1	43.53	0	0.00	43.65	5.1	5,152	0.10%
2022/05/18	3.8	44.91	0	0.00	44.65	3.8	5,074	0.07%
2022/05/17	0	0.00	0	44.95	44.75	0	5,056	0.00%
2022/05/12	7.1	44.46	1.4	44.56	44.40	5.7	5,005	0.11%
2022/05/11	0	0.00	2	45.60	45.30	-2	4,990	-0.04%
2022/05/10	0	0.00	5.1	45.75	46.15	-5.1	4,974	-0.10%
2022/05/09	0	46.55	2	46.35	46.30	-2	4,999	-0.04%
2022/05/06	2.1	47.00	1	47.00	47.20	1.1	5,016	0.02%
2022/05/04	3	47.20	0	0.00	47.45	3	5,089	0.06%
2022/04/28	0	0.00	0.2	47.55	48.00	-0.2	5,155	0.00%
2022/04/27	0	0.00	2	46.85	47.10	-2	5,045	-0.04%
2022/04/26	1	46.85	1	47.10	47.20	0	5,005	0.00%
2022/04/21	1	47.60	0	0.00	47.70	1	4,967	0.02%
2022/04/18	1.6	46.53	0	0.00	46.55	1.6	4,870	0.03%
2022/04/15	6	46.93	0	0.00	46.90	6	4,815	0.12%
2022/04/14	2	47.30	5	47.35	47.20	-3	4,803	-0.06%
2022/04/13	2.1	47.26	4	47.60	47.50	-1.9	4,793	-0.04%
2022/04/11	0.1	47.70	0	0.00	47.60	0.1	4,721	0.00%
2022/04/08	10.1	47.90	0.1	47.95	47.80	10	4,698	0.21%
2022/04/06	1.1	47.96	0	0.00	48.45	1.1	4,635	0.02%
2022/04/01	1	48.05	1	48.20	48.00	0	4,572	0.00%
2022/03/31	2	48.65	0.5	48.60	48.60	1.5	4,523	0.03%
2022/03/30	0	0.00	3	48.50	48.50	-3	4,484	-0.07%
2022/03/29	1	48.30	2	48.35	48.40	-1	4,595	-0.02%
2022/03/24	0.5	48.20	3	48.37	48.45	-2.5	5,077	-0.05%
2022/03/22	10.1	48.20	0.1	48.30	48.30	10	5,665	0.18%
2022/03/21	0	0.00	11	48.14	48.25	-11	5,666	-0.19%
2022/03/18	0	0.00	6	48.10	47.90	-6	5,639	-0.11%
2022/03/17	0	0.00	3.1	47.99	48.00	-3.1	5,546	-0.06%
2022/03/15	1	47.00	17	47.08	47.30	-16	5,432	-0.29%
2022/03/14	0	0.00	3	47.13	47.20	-3	5,397	-0.06%
2022/03/11	3	46.58	9	46.48	46.70	-6	5,384	-0.11%
2022/03/10	3	46.30	16	46.37	46.45	-13	5,401	-0.24%
2022/03/09	1	45.95	3	45.67	45.95	-2	5,381	-0.04%
2022/03/08	4.1	45.04	0	0.00	44.85	4.1	5,397	0.08%
2022/03/07	2	45.33	1	45.20	45.50	1	5,444	0.02%
2022/03/04	4	45.86	0	0.00	46.00	4	5,677	0.07%
2022/03/02	0	0.00	0.1	46.20	46.20	-0.1	5,897	0.00%
2022/03/01	0	0.00	2	46.03	46.10	-2	6,284	-0.03%
2022/02/25	2	45.20	1	45.15	45.10	1	6,461	0.02%
2022/02/24	2.1	45.50	0	0.00	45.55	2.1	6,645	0.03%
2022/02/22	4	45.55	1	45.50	45.75	3	6,639	0.05%
2022/02/18	0	0.00	16	45.51	45.75	-16	6,713	-0.24%
2022/02/17	0	0.00	3	45.60	45.70	-3	6,763	-0.04%
2022/02/16	0	0.00	2	45.35	45.40	-2	6,800	-0.03%
2022/02/14	1	45.05	3	45.17	45.30	-2	6,887	-0.03%
2022/02/11	2	45.25	1	45.45	45.50	1	6,892	0.01%
2022/02/09	0	0.00	1	45.20	45.20	-1	6,866	-0.01%
2022/02/08	4	44.94	8	44.73	44.75	-4	6,837	-0.06%
2022/02/07	2	44.70	1	44.60	44.80	1	6,799	0.01%
2022/01/26	0	0.00	1	44.35	44.20	-1	6,712	-0.02%
2022/01/25	4.1	43.96	0	0.00	44.15	4.1	6,725	0.06%
2022/01/24	0	0.00	4	44.53	44.65	-4	6,700	-0.06%
2022/01/20	0	0.00	1	44.45	44.35	-1	6,679	-0.01%
2022/01/19	1	44.45	0	0.00	44.40	1	6,741	0.01%
2022/01/18	1	44.50	0	0.00	44.55	1	6,782	0.01%
2022/01/17	5	44.40	0	0.00	44.40	5	6,779	0.07%
2022/01/14	1.3	44.39	5	44.48	44.60	-3.7	6,841	-0.05%
2022/01/13	0	0.00	7	44.42	44.40	-7	6,928	-0.10%
2022/01/12	0.1	44.40	0	0.00	44.40	0.1	6,982	0.00%
2022/01/11	6	44.20	1	44.20	44.35	5	7,034	0.07%
2022/01/10	8	44.15	0	0.00	44.30	8	7,035	0.11%
2022/01/07	0	0.00	0.2	44.10	44.30	-0.2	7,076	0.00%
2022/01/05	2	43.88	7	43.67	43.90	-5	7,110	-0.07%
2022/01/04	3	43.75	5	43.75	43.80	-2	7,165	-0.03%
2022/01/03	2	44.10	3	44.25	44.00	-1	7,163	-0.01%
2021/12/30	5	44.25	4	44.29	44.30	1	7,237	0.01%
2021/12/29	0	0.00	10	44.25	44.25	-10	7,342	-0.14%
2021/12/28	1	44.10	0	0.00	44.20	1	7,408	0.01%
2021/12/27	1	44.05	0	0.00	44.15	1	7,488	0.01%
2021/12/24	3	44.22	4	44.28	44.25	-1	7,594	-0.01%
2021/12/23	0	0.00	65.4	44.27	44.30	-65.4	7,666	-0.85%
2021/12/22	0	0.00	1	44.00	43.90	-1	7,640	-0.01%
2021/12/21	12	43.57	21	43.87	43.75	-9	7,525	-0.12%
2021/12/17	12	43.10	0	0.00	42.95	12	7,317	0.16%
2021/12/16	7.1	42.77	0	0.00	42.95	7.1	6,964	0.10%
2021/12/15	0.1	43.30	2	43.35	43.40	-2	7,026	-0.03%
2021/12/13	4	43.16	1	43.20	43.00	3	7,641	0.04%
2021/12/10	0.1	43.60	10	43.46	43.45	-10	7,685	-0.13%
2021/12/09	1.4	43.39	10	43.43	43.50	-8.6	7,821	-0.11%
2021/12/07	1	43.10	0	0.00	43.25	1	7,889	0.01%
2021/12/06	3	42.50	0	0.00	43.15	3	7,900	0.04%
2021/12/03	1	42.65	0	0.00	42.75	1	7,906	0.01%
2021/12/02	1	42.15	0	0.00	42.40	1	7,916	0.01%
2021/11/30	9	42.36	6.1	42.85	42.00	2.9	7,801	0.04%
2021/11/29	5	42.26	11.2	42.01	42.45	-6.2	7,648	-0.08%
2021/11/26	19	42.39	3.2	42.10	42.25	15.9	7,690	0.21%
2021/11/25	79.2	42.53	20.1	42.53	42.35	59.1	7,640	0.77%
2021/11/24	12	43.36	0	0.00	43.35	12	7,303	0.16%
2021/11/23	11.1	43.84	70	43.80	44.10	-58.9	7,119	-0.83%
2021/11/22	2	44.70	2	45.10	44.70	0	6,948	0.00%
2021/11/19	1	44.90	4	44.96	45.05	-3	6,982	-0.04%
2021/11/18	3.1	44.65	59	44.60	44.70	-55.9	6,995	-0.80%
2021/11/17	5	44.85	0	0.00	44.90	5	6,971	0.07%
2021/11/16	1	45.10	0	0.00	45.10	1	7,035	0.01%
2021/11/15	30	45.38	2	45.50	45.25	28	7,160	0.39%
2021/11/12	88	45.44	3	45.57	45.55	85	7,296	1.16%
2021/11/11	3	45.18	0	0.00	45.30	3	7,452	0.04%
2021/11/09	5	44.70	1	44.80	44.80	4	7,684	0.05%
2021/11/08	3.5	44.70	5	44.70	44.90	-1.5	7,761	-0.02%
2021/11/05	1	44.40	0	0.00	44.80	1	7,880	0.01%
2021/11/04	6.7	44.51	0	0.00	44.50	6.7	7,989	0.08%
2021/11/02	2	44.38	1	44.35	44.50	1	8,560	0.01%
2021/11/01	4	44.10	14	44.22	44.20	-10	9,889	-0.10%
2021/10/28	1	44.45	1	44.35	44.35	0	10,635	0.00%
2021/10/27	4	44.30	0	0.00	44.30	4	10,946	0.04%
2021/10/26	4	44.66	0	0.00	44.50	4	11,126	0.04%
2021/10/25	0	0.00	7	44.70	44.60	-7	11,240	-0.06%
2021/10/22	0	0.00	1	44.85	44.85	-1	11,524	-0.01%
2021/10/20	2.1	44.83	0	0.00	44.75	2.1	11,540	0.02%
2021/10/19	0	0.00	0.6	45.35	45.15	-0.6	11,564	-0.01%
2021/10/18	2.6	45.60	1	45.45	45.45	1.6	11,571	0.01%
2021/10/14	1	45.40	1	45.75	45.35	0	11,653	0.00%
2021/10/12	1	45.25	0	45.55	45.45	1	11,714	0.01%
2021/10/08	1	45.80	1	45.85	45.85	0	11,754	0.00%
2021/10/07	2	45.65	1	45.90	45.80	1	11,867	0.01%
2021/10/06	0	0.00	1	45.75	45.65	-1	11,943	-0.01%
2021/10/05	3	45.17	1	45.00	45.30	2	11,992	0.02%
2021/10/01	2	45.30	34	45.37	45.35	-32	12,505	-0.26%
2021/09/30	1	45.75	0	0.00	45.60	1	12,648	0.01%
2021/09/29	1.1	45.42	0	0.00	45.80	1.1	12,769	0.01%
2021/09/28	1	46.25	8	46.09	46.35	-7	12,739	-0.05%
2021/09/27	2	46.45	1	46.50	46.45	1	12,777	0.01%
2021/09/24	11	46.42	4	46.55	46.45	7	12,781	0.05%
2021/09/23	0	0.00	3	46.05	46.15	-3	12,802	-0.02%
2021/09/22	6	44.92	6	45.29	45.60	0	12,728	0.00%
2021/09/17	28.4	45.17	6	45.28	45.00	22.4	12,631	0.18%
2021/09/16	3	46.32	2	46.40	46.50	1	12,156	0.01%
2021/09/15	5	46.00	0	0.00	46.35	5	12,235	0.04%
2021/09/14	20.2	46.49	4	46.55	46.50	16.2	12,364	0.13%
2021/09/13	5	45.05	18	45.71	45.90	-13	12,543	-0.10%
2021/09/10	0	0.00	9.1	44.86	44.95	-9.1	12,540	-0.07%
2021/09/09	5.1	44.43	0	0.00	44.35	5.1	12,815	0.04%
2021/09/08	0	0.00	5	45.00	44.75	-5	12,843	-0.04%
2021/09/07	6	44.99	2	44.95	45.15	4	12,851	0.03%
2021/09/06	1.1	44.82	4	44.90	44.90	-2.9	12,856	-0.02%
2021/09/03	2	45.05	1	45.00	45.10	1	12,872	0.01%
2021/09/02	2	45.00	2	45.08	44.85	0	12,909	0.00%
2021/09/01	5	45.12	1	45.00	45.65	4	12,873	0.03%
2021/08/31	2	44.55	3.1	44.66	44.90	-1.1	12,807	-0.01%
2021/08/30	1	44.65	1	44.60	44.70	0	12,887	0.00%
2021/08/27	5	44.15	5.9	43.98	44.20	-0.9	12,958	-0.01%
2021/08/26	5	43.76	0.6	44.00	43.65	4.4	13,077	0.03%
2021/08/25	9.2	43.95	0	0.00	43.95	9.2	13,179	0.07%
2021/08/24	1.3	43.76	0	0.00	43.80	1.3	13,181	0.01%
2021/08/23	2	43.80	0	0.00	43.60	2	13,450	0.01%
2021/08/20	10.2	43.12	0	0.00	43.00	10.2	13,560	0.07%
2021/08/19	3.2	43.45	0	0.00	43.35	3.2	13,576	0.02%
2021/08/18	10	43.79	5	43.57	44.10	5	13,481	0.04%
2021/08/17	2.3	43.81	13	43.88	43.75	-10.7	13,358	-0.08%
2021/08/16	8.1	44.87	2	44.60	44.60	6.1	13,185	0.05%
2021/08/13	7	45.59	2	45.60	45.60	5	13,220	0.04%
2021/08/12	4.1	45.73	0	0.00	45.75	4.1	13,236	0.03%
2021/08/11	1	45.60	2	45.55	45.60	-1	13,278	-0.01%
2021/08/10	3.4	45.58	1	45.60	45.55	2.4	13,322	0.02%
2021/08/09	7	45.55	0	0.00	45.85	7	13,401	0.05%
2021/08/06	7	46.11	0	0.00	46.05	7	13,317	0.05%
2021/08/05	152.4	46.02	85	46.56	46.35	67.4	13,269	0.51%	大買/
2021/08/04	8.7	51.89	0.4	52.10	51.90	8.3	12,479	0.07%
2021/08/03	30	51.93	8.5	52.13	52.10	21.5	12,408	0.17%
2021/08/02	9	51.60	0	0.00	51.80	9	12,169	0.07%
2021/07/30	22	51.95	1	52.20	51.80	21	11,948	0.18%
2021/07/29	17	52.14	126	52.35	52.40	-109	11,920	-0.91%	大賣/鉅額交易
2021/07/28	8	52.08	8	52.88	52.10	0	11,887	0.00%
2021/07/27	0	0.00	1	52.80	53.00	-1	11,895	-0.01%
2021/07/26	4	53.53	8	53.49	53.10	-4	11,977	-0.03%
2021/07/23	0	52.80	8	52.54	52.80	-8	12,029	-0.07%
2021/07/22	3	52.20	1	52.60	52.20	2	12,113	0.02%
2021/07/21	0	0.00	8	52.43	52.50	-8	12,201	-0.07%
2021/07/20	0	0.00	1	52.20	52.00	-1	12,290	-0.01%
2021/07/19	0	0.00	3	52.37	52.50	-3	12,521	-0.02%
2021/07/16	1	51.90	2	52.00	52.00	-1	13,083	-0.01%
2021/07/15	18	51.93	2	51.90	51.90	16	13,526	0.12%
2021/07/14	2	52.20	0	0.00	52.50	2	13,811	0.01%
2021/07/13	0.1	52.50	3	52.80	52.60	-2.9	13,914	-0.02%
2021/07/12	4	52.68	5	52.76	52.70	-1	13,897	-0.01%
2021/07/09	1	52.50	0	0.00	52.80	1	14,021	0.01%
2021/07/08	3	52.43	17	52.81	53.00	-14	13,910	-0.10%
2021/07/07	5	51.60	22	51.55	51.70	-17	13,787	-0.12%
2021/07/06	3	50.90	6	50.90	51.00	-3	13,683	-0.02%
2021/07/05	0	0.00	6	50.92	51.00	-6	13,593	-0.04%
2021/07/01	4	50.53	0	0.00	50.60	4	13,569	0.03%
2021/06/30	8	50.71	1	51.00	50.70	7	13,613	0.05%
2021/06/29	0.1	50.90	1	50.70	50.70	-0.9	13,670	-0.01%
2021/06/28	0	0.00	19	50.65	50.90	-19	13,734	-0.14%
2021/06/25	21	50.71	4	50.75	50.60	17	13,714	0.12%
2021/06/24	12	50.53	2	50.90	50.30	10	13,678	0.07%
2021/06/23	22	50.64	6	50.55	50.50	16	13,718	0.12%
2021/06/22	9	50.68	14	51.16	50.80	-5	13,538	-0.04%
2021/06/21	6	50.09	0	0.00	50.00	6	13,225	0.05%
2021/06/18	9.2	50.49	0	0.00	50.40	9.2	13,154	0.07%
2021/06/17	9	50.87	1	50.80	51.10	8	13,078	0.06%
2021/06/16	5	50.76	0	0.00	51.10	5	13,141	0.04%
2021/06/15	8	50.60	6	50.80	50.70	2	13,161	0.02%
2021/06/11	3.1	50.57	0	0.00	50.70	3.1	13,164	0.02%
2021/06/10	6	50.32	0	0.00	50.60	6	13,104	0.05%
2021/06/09	10	50.59	0	0.00	50.60	10	13,056	0.08%
2021/06/08	4.1	50.85	0	0.00	50.90	4.1	12,995	0.03%
2021/06/07	7	51.03	1	51.30	51.10	6	12,983	0.05%
2021/06/04	0	0.00	1.1	51.22	51.40	-1.1	12,861	-0.01%
2021/06/03	0	0.00	10	51.60	51.80	-10	12,799	-0.08%
2021/06/02	4	51.38	0	0.00	51.90	4	12,694	0.03%
2021/06/01	4	51.43	12	51.76	51.60	-8	12,507	-0.06%
2021/05/31	12	51.73	25	51.58	51.90	-13	12,498	-0.10%
2021/05/28	1	50.00	1	50.80	50.40	0	12,277	0.00%
2021/05/27	0	0.00	2	50.08	50.20	-2	12,195	-0.02%
2021/05/26	4	49.85	0	0.00	50.10	4	12,238	0.03%
2021/05/25	2.1	50.34	0	0.00	50.30	2.1	12,201	0.02%
2021/05/24	1	50.20	8	50.34	50.30	-7	12,192	-0.06%
2021/05/21	8	50.96	9	50.86	50.60	-1	12,257	-0.01%
2021/05/20	7	49.90	8	49.94	50.10	-1	12,231	-0.01%
2021/05/19	5	49.39	0	0.00	49.85	5	12,225	0.04%
2021/05/18	8	49.23	10	49.38	49.95	-2	12,155	-0.02%
2021/05/17	3.1	47.78	17	47.94	48.45	-13.9	12,062	-0.12%
2021/05/14	19	49.24	4	49.06	49.00	15	11,864	0.13%
2021/05/13	9.1	47.61	3	48.23	47.95	6.1	11,669	0.05%
2021/05/12	6	48.31	1	47.75	48.55	5	11,431	0.04%
2021/05/11	19	51.39	22	50.75	50.10	-3	10,915	-0.03%
2021/05/10	5.1	50.80	10	50.70	50.90	-4.9	10,572	-0.05%
2021/05/07	1	50.30	1	50.20	50.30	0	10,486	0.00%
2021/05/06	3	49.88	22	49.99	50.40	-19	10,473	-0.18%
2021/05/05	7	49.61	3	49.32	49.30	4	10,288	0.04%
2021/05/04	15	48.64	1	48.45	48.55	14	10,187	0.14%
2021/05/03	2	49.65	0	0.00	49.60	2	9,910	0.02%
2021/04/29	8	50.08	0	0.00	49.95	8	9,850	0.08%
2021/04/28	1	50.20	4	50.20	50.20	-3	9,744	-0.03%
2021/04/27	0	0.00	2	50.40	50.30	-2	9,655	-0.02%
2021/04/26	6	50.42	4.2	50.61	50.80	1.8	9,515	0.02%
2021/04/23	26	50.40	7	50.27	50.20	19	9,403	0.20%
2021/04/22	63	53.13	25.2	52.91	51.60	37.8	9,290	0.41%
2021/04/21	17	51.35	10	51.64	52.20	7	8,729	0.08%
2021/04/20	16	50.91	14	50.82	50.70	2	8,278	0.02%
2021/04/19	76	49.58	4	49.71	50.00	72	7,927	0.91%
2021/04/16	11.2	48.46	3	48.65	48.95	8.2	7,718	0.11%
2021/04/15	12	48.31	6	48.57	48.30	6	7,601	0.08%
2021/04/14	2	47.40	34.1	47.35	47.40	-32.1	7,401	-0.43%
2021/04/13	1	47.45	2	47.48	47.35	-1	7,295	-0.01%
2021/04/12	9.3	46.73	5	46.70	46.80	4.3	7,099	0.06%
2021/04/09	20	46.80	1	46.75	46.70	19	6,989	0.27%
2021/04/08	9	46.78	5	46.80	46.90	4	6,896	0.06%
2021/04/07	0	0.00	1	47.00	47.00	-1	6,870	-0.01%
2021/04/06	2	47.00	0	0.00	47.10	2	6,824	0.03%
2021/04/01	8	47.25	2	47.25	47.10	6	6,725	0.09%
2021/03/31	10	47.13	10.1	47.57	47.80	-0.1	6,566	0.00%
2021/03/30	1	46.65	0	0.00	46.80	1	6,465	0.02%
2021/03/29	0	0.00	4	46.64	46.80	-4	6,422	-0.06%
2021/03/26	3	46.30	3	46.80	46.50	0	6,376	0.00%
2021/03/25	11	45.25	10	45.50	46.00	1	6,283	0.02%
2021/03/24	0	0.00	2	45.83	45.90	-2	6,329	-0.03%
2021/03/23	13.6	45.80	1.1	45.79	45.95	12.5	6,426	0.20%
2021/03/22	13.8	45.57	24.1	46.15	45.80	-10.3	6,406	-0.16%
2021/03/19	2.3	44.00	6	44.06	44.40	-3.7	6,194	-0.06%
2021/03/18	0.3	44.35	0	0.00	44.35	0.3	6,098	0.00%
2021/03/17	1.3	43.97	7	44.01	44.00	-5.7	6,039	-0.09%
2021/03/16	6.6	43.85	7	43.89	44.05	-0.4	6,002	-0.01%
2021/03/15	0.3	43.75	1	44.15	43.75	-0.7	6,023	-0.01%
2021/03/12	0.3	43.85	6	43.96	43.90	-5.7	6,002	-0.09%
2021/03/11	0.4	43.75	0	0.00	43.90	0.4	6,049	0.01%
2021/03/10	0	0.00	1	43.95	43.75	-1	6,056	-0.02%
2021/03/09	0.5	43.80	0	0.00	43.90	0.5	6,065	0.01%
2021/03/08	0	0.00	0.1	43.50	43.45	-0.1	6,040	0.00%
2021/03/05	0	0.00	5	43.10	43.15	-5	5,986	-0.08%
2021/03/04	11	42.75	18	42.85	43.20	-7	6,171	-0.11%
2021/03/03	0.5	43.00	6	43.16	43.10	-5.5	6,118	-0.09%
2021/03/02	10	42.80	0	0.00	42.50	10	6,027	0.17%
2021/02/26	1	42.75	0	43.00	42.65	1	5,967	0.02%
2021/02/25	13	43.20	24	43.23	43.30	-11	5,802	-0.19%
2021/02/23	11	42.82	16	43.04	43.00	-5	5,737	-0.09%
2021/02/22	0	0.00	26	42.57	42.75	-26	5,668	-0.46%
2021/02/19	10.6	41.23	0	0.00	41.80	10.6	5,502	0.19%
2021/02/18	0	0.00	8	41.42	41.25	-8	5,475	-0.15%
2021/02/17	1	41.00	1	41.10	41.15	0	5,481	0.00%
2021/02/04	1	40.70	0	0.00	40.70	1	5,499	0.02%
2021/02/03	1	40.65	1	41.00	41.05	0	5,632	0.00%
2021/02/01	0	0.00	1	40.50	40.45	-1	5,633	-0.02%
2021/01/29	2	40.10	0	0.00	40.00	2	5,625	0.04%
2021/01/28	6.1	40.33	0	40.45	40.35	6.1	5,566	0.11%
2021/01/27	0	0.00	2	40.58	40.50	-2	5,512	-0.04%
2021/01/26	7	40.54	2	40.55	40.55	5	5,524	0.09%
2021/01/25	1	40.60	1	40.95	40.85	0	5,507	0.00%
2021/01/22	7	40.69	0	0.00	40.75	7	5,522	0.13%
2021/01/21	4	41.18	0	0.00	41.05	4	5,465	0.07%
2021/01/20	7	41.27	0.2	42.85	41.45	6.8	5,505	0.12%
2021/01/19	0	0.00	1	42.00	42.15	-1	5,389	-0.02%
2021/01/18	4	41.48	0	0.00	41.85	4	5,371	0.07%
2021/01/15	7	41.95	10	41.95	41.80	-3	5,318	-0.06%
2021/01/14	11	42.65	5	42.55	42.55	6	5,250	0.11%
2021/01/13	5	42.84	4	42.85	42.90	1	5,218	0.02%
2021/01/12	3	42.90	0	0.00	42.90	3	5,230	0.06%
2021/01/11	6	43.50	0	0.00	43.25	6	5,241	0.11%
2021/01/08	1	43.20	3	43.33	43.45	-2	5,264	-0.04%
2021/01/07	0	0.00	1	43.45	43.25	-1	5,272	-0.02%
2021/01/06	12	42.98	8	43.15	43.15	4	5,240	0.08%
2021/01/05	1	42.95	0	0.00	43.00	1	5,213	0.02%
2021/01/04	0	0.00	3.1	43.13	43.00	-3.1	5,242	-0.06%
2020/12/30	5	43.13	0	0.00	43.15	5	5,264	0.09%
2020/12/29	1	43.00	10	43.10	43.20	-9	5,246	-0.17%
2020/12/24	5	42.35	0	0.00	42.30	5	5,243	0.10%
2020/12/23	15	42.44	0	0.00	42.25	15	5,206	0.29%
2020/12/22	0	0.00	1	43.00	42.70	-1	5,163	-0.02%
2020/12/21	4	42.81	0	0.00	43.05	4	5,223	0.08%
2020/12/17	5	42.78	0	0.00	42.80	5	5,127	0.10%
2020/12/14	9	42.93	0.7	42.95	42.80	8.3	5,079	0.16%
2020/12/08	0	0.00	1	44.00	44.00	-1	5,048	-0.02%
2020/12/07	0	0.00	2	43.98	44.15	-2	5,056	-0.04%
2020/12/04	1	44.00	0	0.00	43.95	1	5,006	0.02%
2020/12/03	6	43.43	0	0.00	43.60	6	4,959	0.12%
2020/12/02	1	43.25	0	0.00	43.25	1	4,938	0.02%
2020/11/30	0	0.00	6	43.99	43.30	-6	5,032	-0.12%
2020/11/27	0	0.00	1	44.00	44.10	-1	4,964	-0.02%
2020/11/26	0	0.00	2	43.90	44.00	-2	5,023	-0.04%
2020/11/25	0	0.00	3	44.05	43.70	-3	5,101	-0.06%
2020/11/24	1	43.75	0	0.00	43.75	1	5,153	0.02%
2020/11/23	1	44.15	5	44.19	44.15	-4	5,153	-0.08%
2020/11/20	2	43.95	3	44.00	44.10	-1	5,174	-0.02%
2020/11/19	0	0.00	1	44.05	44.25	-1	5,208	-0.02%
2020/11/18	2	44.43	2	44.50	44.50	0	5,247	0.00%
2020/11/17	1	44.00	7	44.38	44.40	-6	5,292	-0.11%
2020/11/16	0	0.00	20	43.91	43.95	-20	5,341	-0.37%
2020/11/13	8	43.18	2	43.70	43.70	6	5,425	0.11%
2020/11/12	7	43.46	10	43.70	43.70	-3	5,598	-0.05%
2020/11/11	2	43.10	15.1	43.25	43.65	-13.1	5,728	-0.23%
2020/11/10	3	42.30	3	42.30	42.25	0	5,651	0.00%
2020/11/06	2	41.75	0	0.00	41.85	2	5,732	0.03%
2020/11/05	0	0.00	6	42.10	42.00	-6	5,762	-0.10%
2020/11/04	0	0.00	2	41.93	42.20	-2	5,803	-0.03%
2020/11/03	0	0.00	2	41.90	42.00	-2	5,862	-0.03%
2020/11/02	0	0.00	1	41.60	41.75	-1	5,897	-0.02%
2020/10/30	0	40.95	2	41.23	41.15	-2	6,007	-0.03%
2020/10/29	9	41.33	0	0.00	41.00	9	6,036	0.15%
2020/10/28	0	0.00	3	41.85	41.90	-3	6,086	-0.05%
2020/10/26	0	0.00	4	41.40	41.25	-4	6,251	-0.06%
2020/10/22	0	0.00	5	41.47	41.45	-5	6,588	-0.08%
2020/10/20	1	40.85	0	0.00	40.80	1	6,693	0.01%
2020/10/19	1	41.15	1	40.95	41.00	0	7,223	0.00%
2020/10/16	6	40.74	0	0.00	40.55	6	7,492	0.08%
2020/10/15	0	0.00	1	40.60	40.40	-1	7,855	-0.01%
2020/10/14	1.1	40.40	0	0.00	40.30	1.1	8,023	0.01%
2020/10/13	3	40.37	0	0.00	40.55	3	8,126	0.04%
2020/10/12	2	40.80	0	0.00	40.70	2	8,301	0.02%
2020/10/08	0	0.00	0.3	41.25	41.10	-0.3	8,409	0.00%
2020/10/07	0	0.00	1	41.45	41.20	-1	8,492	-0.01%
2020/09/29	1	41.15	0	0.00	41.35	1	9,023	0.01%
2020/09/28	0	0.00	2	41.20	41.40	-2	9,145	-0.02%
2020/09/25	3	40.65	0	0.00	40.80	3	9,246	0.03%
2020/09/24	1	40.55	0	0.00	40.20	1	9,298	0.01%
2020/09/23	2	41.23	0	0.00	41.30	2	9,321	0.02%
2020/09/22	1	41.65	1	41.65	41.50	0	9,410	0.00%
2020/09/21	2	42.05	0	0.00	41.90	2	9,474	0.02%
2020/09/18	0.1	42.70	0	0.00	42.70	0.1	9,570	0.00%
2020/09/17	1	42.25	0	0.00	42.40	1	9,619	0.01%
2020/09/15	1.4	42.84	4	42.63	42.70	-2.6	9,731	-0.03%
2020/09/14	0	0.00	3	42.70	42.90	-3	9,983	-0.03%
2020/09/11	0	0.00	1	42.35	42.20	-1	10,016	-0.01%
2020/09/10	3	42.70	0	0.00	42.60	3	10,141	0.03%
2020/09/09	1	42.10	0	0.00	42.60	1	10,222	0.01%
2020/09/08	2	42.58	2	42.50	42.35	0	10,239	0.00%
2020/09/07	4	42.14	3	42.25	42.30	1	10,295	0.01%
2020/09/04	2	41.53	1	41.15	41.70	1	10,346	0.01%
2020/09/03	1	42.00	2	42.03	41.75	-1	10,357	-0.01%
2020/09/02	3	41.63	1	41.45	41.60	2	10,356	0.02%
2020/09/01	5	42.19	0	0.00	42.00	5	10,269	0.05%
2020/08/28	2	42.33	0	0.00	42.45	2	10,255	0.02%
2020/08/27	0	0.00	1	42.70	42.65	-1	10,311	-0.01%
2020/08/26	1	42.85	2	42.90	42.85	-1	10,358	-0.01%
2020/08/25	2	43.30	3	43.27	43.35	-1	10,359	-0.01%
2020/08/24	0	0.00	26	43.42	43.30	-26	10,380	-0.25%
2020/08/21	0	0.00	2	43.35	43.40	-2	10,375	-0.02%
2020/08/20	3	42.85	5	42.57	42.25	-2	10,332	-0.02%
2020/08/19	6	43.56	11	43.84	43.15	-5	10,235	-0.05%
2020/08/18	5	43.00	31.4	43.21	43.30	-26.4	10,122	-0.26%
2020/08/17	8	42.32	9	42.57	42.50	-1	9,938	-0.01%
2020/08/14	6.1	41.50	0.4	41.60	41.50	5.7	9,800	0.06%
2020/08/13	0	0.00	5	41.03	41.10	-5	9,837	-0.05%
2020/08/11	10	41.03	4	40.95	40.95	6	9,856	0.06%
2020/08/10	2	41.15	5	41.05	41.20	-3	9,901	-0.03%
2020/08/07	2	41.13	5	41.25	41.05	-3	9,923	-0.03%
2020/08/06	1	41.00	0	0.00	41.05	1	9,862	0.01%
2020/08/05	7	40.87	4	40.70	40.85	3	9,848	0.03%
2020/08/04	10	40.38	0	0.00	40.45	10	9,789	0.10%
2020/08/03	12	40.02	2	40.05	40.00	10	9,814	0.10%
2020/07/31	7	40.03	0	0.00	39.95	7	9,749	0.07%
2020/07/30	1	39.85	1	40.00	40.00	0	9,681	0.00%
2020/07/29	16	39.87	2	39.65	39.65	14	9,649	0.15%
2020/07/28	6	40.20	2	40.20	39.80	4	9,557	0.04%
2020/07/27	12	40.85	2	40.90	40.70	10	9,504	0.11%
2020/07/24	1	41.85	14	41.90	41.85	-13	9,416	-0.14%
2020/07/23	31	41.98	0	0.00	41.90	31	9,392	0.33%
2020/07/22	13	46.27	0	0.00	46.30	13	8,867	0.15%
2020/07/21	33	46.15	4	46.43	46.45	29	8,589	0.34%
2020/07/20	1	45.50	5	45.55	45.50	-4	8,305	-0.05%
2020/07/17	7	45.34	1	45.60	45.30	6	8,183	0.07%
2020/07/16	10	45.78	1	46.50	45.40	9	8,127	0.11%
2020/07/14	1	46.65	1	46.65	46.50	0	7,886	0.00%
2020/07/13	0	0.00	4	46.43	46.40	-4	7,835	-0.05%
2020/07/10	3	46.38	1	46.30	46.30	2	7,797	0.03%
2020/07/08	2	45.50	4	46.10	45.80	-2	7,614	-0.03%
2020/07/07	5	45.77	2	45.95	45.75	3	7,485	0.04%
2020/07/06	0	0.00	5	45.35	45.60	-5	7,467	-0.07%
2020/07/03	0	0.00	1	44.90	45.00	-1	7,630	-0.01%
2020/07/02	0	0.00	6	44.52	44.50	-6	7,713	-0.08%
2020/07/01	4	44.18	4	44.19	44.10	0	7,680	0.00%
2020/06/30	0	0.00	12	43.75	43.60	-12	7,687	-0.16%
2020/06/29	2	43.20	0	0.00	43.25	2	7,673	0.03%
2020/06/24	1	43.50	0	0.00	43.45	1	7,611	0.01%
2020/06/23	16	43.25	0	0.00	43.25	16	7,624	0.21%
2020/06/22	3	43.20	0	0.00	43.20	3	7,638	0.04%
2020/06/19	2	43.40	0	0.00	43.45	2	7,656	0.03%
2020/06/18	7	43.37	4	43.10	43.35	3	7,514	0.04%
2020/06/17	4	43.33	3	43.68	43.40	1	7,581	0.01%
2020/06/16	3	43.58	1	43.60	43.90	2	7,626	0.03%
2020/06/15	7	43.97	0	0.00	43.60	7	7,802	0.09%
2020/06/12	10	43.95	3	43.72	44.05	7	7,882	0.09%
2020/06/11	2	44.65	3	44.57	44.15	-1	8,061	-0.01%
2020/06/10	1	44.85	1	44.65	44.80	0	8,170	0.00%
2020/06/08	3	45.18	3	45.15	45.15	0	8,503	0.00%
2020/06/05	5	45.10	7	44.98	45.20	-2	8,609	-0.02%
2020/06/04	5	44.92	5	44.75	44.70	0	8,734	0.00%
2020/06/03	2	45.18	3	45.05	45.20	-1	8,776	-0.01%
2020/06/02	2	44.30	1	44.40	44.40	1	8,730	0.01%
2020/06/01	1	44.15	0	0.00	44.10	1	8,719	0.01%
2020/05/28	1	43.45	1	43.50	43.25	0	8,961	0.00%
2020/05/27	2	43.78	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	10	44.31	44.20	-10	9,195	-0.11%
2020/05/25	0	0.00	2	43.70	43.90	-2	9,344	-0.02%
2020/05/19	0	0.00	1	43.95	44.05	-1	9,682	-0.01%
2020/05/18	1	42.65	96.5	43.02	43.60	-95.5	9,637	-0.99%
2020/05/15	1	43.80	1	44.10	43.95	0	9,604	0.00%
2020/05/14	1	43.55	0	0.00	43.80	1	9,578	0.01%
2020/05/13	4	43.90	1	43.90	43.95	3	9,613	0.03%
2020/05/12	3	44.23	0.4	44.20	44.20	2.6	9,677	0.03%
2020/05/11	2	44.63	15	44.28	44.50	-13	9,678	-0.13%
2020/05/08	7	43.96	0	0.00	44.00	7	9,653	0.07%
2020/05/07	2	43.65	0	0.00	43.60	2	9,620	0.02%
2020/05/06	1	43.20	0	0.00	43.45	1	9,674	0.01%
2020/05/05	6	43.51	2	43.68	43.80	4	9,701	0.04%
2020/05/04	13	42.65	3	42.98	43.05	10	9,786	0.10%
2020/04/30	1	43.85	10	43.76	43.90	-9	9,867	-0.09%
2020/04/29	6	43.01	1	42.90	42.95	5	9,944	0.05%
2020/04/28	2	41.95	0	0.00	42.05	2	10,132	0.02%
2020/04/27	1	42.10	1	42.55	42.25	0	10,494	0.00%
2020/04/22	1	41.45	0	0.00	41.55	1	10,401	0.01%
2020/04/21	1	42.50	0	0.00	42.25	1	10,405	0.01%
2020/04/17	1	43.30	0	0.00	43.50	1	10,436	0.01%
2020/04/14	0	0.00	2	42.60	42.70	-2	10,303	-0.02%
2020/04/13	2	41.80	1	41.90	41.90	1	10,296	0.01%
2020/04/10	0	0.00	1	42.00	42.15	-1	10,379	-0.01%
2020/04/09	8	41.97	2	41.80	42.00	6	10,474	0.06%
2020/04/08	0	0.00	4	41.76	42.00	-4	10,466	-0.04%
2020/04/07	0	0.00	2	39.85	39.90	-2	10,282	-0.02%
2020/04/06	1	38.65	2	39.08	39.05	-1	10,324	-0.01%
2020/04/01	4	39.35	1	39.00	38.60	3	10,306	0.03%
2020/03/31	0	0.00	1	39.40	39.40	-1	10,241	-0.01%
2020/03/30	1	39.35	4	39.13	39.10	-3	10,235	-0.03%
2020/03/27	4	38.93	2.1	39.27	38.70	2	10,350	0.02%
2020/03/26	3	38.98	0.1	38.90	38.80	3	10,427	0.03%
2020/03/25	1	39.65	1.1	39.40	39.20	-0.1	10,617	0.00%
2020/03/24	7	39.41	17.1	39.69	39.00	-10.1	10,621	-0.09%
2020/03/23	0	0.00	2.1	39.15	38.10	-2.1	10,554	-0.02%
2020/03/20	0	0.00	2.1	39.19	39.20	-2.1	10,520	-0.02%
2020/03/19	0	0.00	0.1	35.70	35.65	-0.1	10,417	0.00%
2020/03/18	1	37.55	6.1	38.14	37.50	-5.1	10,315	-0.05%
2020/03/17	0	0.00	10.2	39.04	38.25	-10.2	10,372	-0.10%
2020/03/16	5	39.98	2.3	40.03	39.80	2.7	10,261	0.03%
2020/03/13	7	39.49	4.2	39.23	41.00	2.8	10,129	0.03%
2020/03/12	3	41.60	2.3	41.93	41.40	0.8	9,965	0.01%
2020/03/11	0	0.00	10	42.87	42.55	-10	9,859	-0.10%
2020/03/10	15	42.23	0.6	42.20	42.00	14.5	9,779	0.15%
2020/03/09	4	43.05	2	43.50	43.20	2	9,659	0.02%
2020/03/06	0	0.00	2.5	43.62	43.65	-2.5	9,687	-0.03%
2020/03/04	0	0.00	1	43.60	43.40	-1	9,816	-0.01%
2020/03/03	6	43.45	2.5	43.80	43.10	3.5	9,770	0.04%
2020/03/02	22	43.12	1	43.90	43.90	21	9,544	0.22%
2020/02/27	2	44.35	1	44.35	44.35	1	9,596	0.01%
2020/02/26	4	44.34	2.5	44.22	44.30	1.5	9,576	0.02%
2020/02/25	32	44.90	0.5	45.00	44.85	31.5	9,458	0.33%
2020/02/24	4	45.61	1	46.00	46.15	3	9,339	0.03%
2020/02/21	0.5	46.20	2	46.03	46.25	-1.5	9,573	-0.02%
2020/02/20	2	46.18	0.5	46.30	46.15	1.5	9,598	0.02%
2020/02/19	1	47.20	1	47.20	47.20	0	9,635	0.00%
2020/02/18	3.5	47.01	30	46.89	47.35	-26.5	9,871	-0.27%
2020/02/14	0.5	46.80	3.3	46.66	46.95	-2.8	9,959	-0.03%
2020/02/13	0.5	46.20	1	46.45	46.45	-0.5	9,912	-0.01%
2020/02/11	0.5	45.80	20	45.90	46.00	-19.5	9,850	-0.20%
2020/02/10	0	0.00	15	45.20	45.80	-15	9,865	-0.15%
2020/02/07	5	45.40	0	0.00	45.80	5	9,872	0.05%
2020/02/06	0	0.00	1	45.95	45.95	-1	9,857	-0.01%
2020/02/05	0	0.00	15	45.15	45.10	-15	9,833	-0.15%
2020/02/03	0.8	45.00	7	44.46	45.00	-6.2	9,719	-0.06%
2020/01/31	0	0.00	8	45.40	45.15	-8	9,652	-0.08%
2020/01/30	1	46.15	820	46.03	44.90	-819	9,480	-8.64%	大賣/鉅額交易
2020/01/20	1	48.70	1.5	48.70	48.70	-0.5	9,068	-0.01%
2020/01/17	0.5	48.60	3	48.82	48.85	-2.5	9,088	-0.03%
2020/01/16	0.5	48.50	0	48.50	48.50	0.5	9,115	0.01%
2020/01/15	1.5	48.50	3	48.63	48.50	-1.5	9,122	-0.02%
2020/01/14	10.5	48.80	0	0.00	49.00	10.5	9,127	0.12%
2020/01/13	7.5	49.04	0	0.00	48.95	7.5	9,156	0.08%
2020/01/10	3	48.57	0	0.00	48.60	3	9,255	0.03%
2020/01/09	0.5	48.80	1	48.95	48.95	-0.5	9,330	-0.01%
2020/01/06	30.5	48.00	6	48.33	48.30	24.5	9,220	0.27%
2020/01/03	0	0.00	1	48.55	48.80	-1	9,166	-0.01%
2020/01/02	2	48.85	3	48.77	48.90	-1	9,097	-0.01%
2019/12/31	0.6	47.90	0	0.00	47.95	0.6	8,981	0.01%
2019/12/30	0	0.00	42	48.48	48.15	-42	8,980	-0.47%
2019/12/27	8.5	47.30	1	47.70	47.70	7.5	8,848	0.08%
2019/12/25	4	47.18	0	0.00	47.25	4	8,788	0.05%
2019/12/24	0.5	47.50	0	0.00	47.60	0.5	8,717	0.01%
2019/12/23	9	47.82	8	48.01	48.15	1	8,555	0.01%
2019/12/18	4	47.95	0	0.00	47.95	4	8,241	0.05%
2019/12/17	2.8	47.40	1	47.65	47.65	1.8	8,245	0.02%
2019/12/16	21	47.58	17	47.16	47.15	4	8,209	0.05%
2019/12/13	1	47.35	0	0.00	47.40	1	8,195	0.01%
2019/12/12	10	47.15	14.3	47.26	47.45	-4.3	8,048	-0.05%
2019/12/11	10.5	46.70	5	46.87	46.80	5.5	7,924	0.07%
2019/12/09	8	46.37	0	0.00	46.35	8	7,881	0.10%
2019/12/06	0	0.00	2	46.45	46.45	-2	7,852	-0.03%
2019/12/05	1	45.75	0	0.00	45.80	1	7,814	0.01%
2019/12/04	0.5	46.00	1	46.00	46.10	-0.5	7,818	-0.01%
2019/12/03	0	0.00	18	46.31	46.00	-18	7,806	-0.23%
2019/11/29	3.5	45.54	0	0.00	45.45	3.5	7,722	0.05%
2019/11/28	1	46.15	0	0.00	46.25	1	7,714	0.01%
2019/11/27	0.5	46.20	0	0.00	46.45	0.5	7,795	0.01%
2019/11/26	0	0.00	4	46.40	46.10	-4	7,779	-0.05%
2019/11/25	0.5	46.10	0	0.00	46.15	0.5	7,539	0.01%
2019/11/22	0	0.00	7	46.12	46.45	-7	7,549	-0.09%
2019/11/21	1	45.80	5	46.15	46.15	-4	7,518	-0.05%
2019/11/20	19	45.72	11	46.12	46.20	8	7,419	0.11%
2019/11/19	1	44.30	0	0.00	45.05	1	7,151	0.01%
2019/11/18	24	44.72	10	44.85	44.85	14	7,071	0.20%
2019/11/15	10	43.86	15	44.19	44.75	-5	6,977	-0.07%
2019/11/14	10	43.50	10	43.40	43.30	0	6,850	0.00%
2019/11/12	2	42.75	0	0.00	42.80	2	6,997	0.03%
2019/11/11	3	42.83	0	0.00	42.80	3	7,016	0.04%
2019/11/08	0	0.00	1	43.30	43.30	-1	7,025	-0.01%
2019/11/07	20	43.00	20	43.20	43.15	0	7,056	0.00%
2019/11/06	10	43.10	0.5	43.15	43.10	9.5	7,102	0.13%
2019/11/05	3	43.30	0	0.00	43.45	3	7,078	0.04%
2019/11/04	2.5	43.48	1	43.50	43.50	1.5	7,109	0.02%
2019/10/30	2	43.20	0	0.00	43.35	2	7,130	0.03%
2019/10/24	10	43.85	2	44.00	43.95	8	7,173	0.11%
2019/10/21	0	0.00	2	44.10	44.20	-2	7,765	-0.03%
2019/10/18	1	43.75	0	0.00	43.50	1	7,825	0.01%
2019/10/17	10	43.05	10	43.35	43.40	0	7,793	0.00%
2019/10/07	0	0.00	7	42.10	42.40	-7	8,461	-0.08%
2019/10/04	1	42.00	0	0.00	42.05	1	8,578	0.01%
2019/10/03	7	42.56	0	0.00	42.35	7	8,621	0.08%
2019/10/01	3	43.15	1	43.40	43.25	2	8,644	0.02%
2019/09/26	1	43.25	0	0.00	43.45	1	8,722	0.01%
2019/09/23	1	43.30	23	43.55	43.15	-22	8,802	-0.25%
2019/09/17	0	0.00	1	43.90	44.00	-1	8,786	-0.01%
2019/09/11	4	43.75	2	43.45	43.65	2	8,937	0.02%
2019/09/09	0	0.00	2	44.28	44.50	-2	8,836	-0.02%
2019/09/06	2	44.15	0	0.00	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	4	44.18	3	44.10	44.05	1	8,861	0.01%
2019/09/03	10	44.30	34	44.16	44.30	-24	8,927	-0.27%
2019/09/02	11	43.64	2	43.55	43.65	9	8,847	0.10%
2019/08/30	1	42.75	2	42.75	43.00	-1	8,811	-0.01%
2019/08/29	1	42.10	0	0.00	42.15	1	8,775	0.01%
2019/08/27	10	42.00	0	0.00	41.75	10	8,907	0.11%
2019/08/26	0	0.00	3	42.17	42.25	-3	8,891	-0.03%
2019/08/21	0	0.00	1	42.05	42.05	-1	9,188	-0.01%
2019/08/20	0	0.00	1	42.45	42.50	-1	9,198	-0.01%
2019/08/19	10.7	43.14	0	0.00	42.60	10.7	9,228	0.12%
2019/08/16	0	0.00	8	42.45	42.70	-8	9,224	-0.09%
2019/08/13	21	40.50	0	0.00	40.40	21	9,205	0.23%
2019/08/12	8	41.10	22	41.05	41.00	-14	9,418	-0.15%
2019/08/06	10	40.40	0	0.00	40.65	10	9,668	0.10%
2019/08/01	10	41.50	0	0.00	41.40	10	9,485	0.11%
2019/07/31	1	42.00	0	0.00	41.80	1	9,412	0.01%
2019/07/29	1	42.35	0	0.00	42.15	1	9,330	0.01%
2019/07/26	2.1	42.47	0	0.00	42.25	2.1	9,296	0.02%
2019/07/25	3	42.20	0	0.00	42.10	3	9,293	0.03%
2019/07/24	5	42.98	0	0.00	42.90	5	9,150	0.05%
2019/07/23	13	46.66	2	46.65	46.80	11	8,840	0.12%
2019/07/22	10	46.45	0	0.00	46.35	10	8,623	0.12%
2019/07/19	2	46.30	0	0.00	46.20	2	8,487	0.02%
2019/07/18	2	46.40	0	0.00	46.40	2	8,411	0.02%
2019/07/17	12	46.73	2	46.30	46.55	10	8,465	0.12%
2019/07/12	6	45.71	2	46.20	46.10	4	8,407	0.05%
2019/07/11	8	46.98	0	0.00	47.15	8	8,162	0.10%
2019/07/10	0	0.00	1	47.90	48.50	-1	7,895	-0.01%
2019/07/09	0	0.00	0	47.90	48.05	0	7,845	0.00%
2019/07/05	0	0.00	8	48.44	48.45	-8	7,877	-0.10%
2019/07/04	21	47.49	0	0.00	47.60	21	7,931	0.26%
2019/07/02	0	0.00	2	48.58	48.60	-2	7,954	-0.03%
2019/06/28	11.3	47.86	1	47.70	47.55	10.3	8,046	0.13%
2019/06/27	1	48.05	1	47.95	48.90	0	8,111	0.00%
2019/06/25	1	47.00	0	0.00	47.30	1	8,220	0.01%
2019/06/20	1	47.75	2	47.60	47.65	-1	8,506	-0.01%
2019/06/19	0	0.00	2	47.13	47.40	-2	8,616	-0.02%
2019/06/18	2	46.70	1	46.90	47.00	1	8,755	0.01%
2019/06/17	5	46.75	1.4	46.68	46.75	3.6	8,778	0.04%
2019/06/13	2	46.10	1	46.40	46.15	1	9,195	0.01%
2019/06/12	0	0.00	0.1	46.50	46.75	-0.1	9,288	0.00%
2019/06/10	0	0.00	1	45.70	45.90	-1	9,217	-0.01%
2019/06/06	4	45.90	0	0.00	45.85	4	9,214	0.04%
2019/06/03	0	0.00	2	45.60	45.50	-2	9,094	-0.02%
2019/05/31	0	0.00	7	44.93	45.10	-7	9,022	-0.08%
2019/05/30	0	0.00	10	44.75	44.95	-10	8,920	-0.11%
2019/05/29	0	0.00	25	43.80	43.85	-25	8,859	-0.28%
2019/05/28	1	43.00	0	0.00	43.00	1	8,848	0.01%
2019/05/27	0	0.00	2	43.50	43.45	-2	8,844	-0.02%
2019/05/24	2	43.90	0	0.00	43.75	2	8,963	0.02%
2019/05/23	2	44.00	0	0.00	43.90	2	8,963	0.02%
2019/05/22	0	0.00	5	44.12	43.90	-5	9,000	-0.06%
2019/05/17	5	43.23	0	0.00	43.75	5	8,910	0.06%
2019/05/16	10	41.90	17	42.62	42.65	-7	8,716	-0.08%
2019/05/14	12	40.56	0	0.00	41.00	12	8,615	0.14%
2019/05/13	6	41.71	1	41.75	41.40	5	8,612	0.06%
2019/05/10	2	41.80	0	0.00	41.70	2	8,754	0.02%
2019/05/09	0	0.00	1	41.95	41.85	-1	8,817	-0.01%
2019/05/06	4	41.55	6	41.75	41.60	-2	9,016	-0.02%
2019/05/03	0	0.00	5	42.30	42.35	-5	9,044	-0.06%
2019/05/02	0	0.00	1	42.00	42.05	-1	9,095	-0.01%
2019/04/30	0	0.00	2	41.70	41.75	-2	9,044	-0.02%
2019/04/26	2	40.55	5	41.00	41.10	-3	9,178	-0.03%
2019/04/23	0	0.00	20	40.45	40.50	-20	9,210	-0.22%
2019/04/19	0	0.00	20	41.40	41.40	-20	9,239	-0.22%
2019/04/18	0	0.00	0	41.15	41.15	0	9,356	0.00%
2019/04/10	0	0.00	11	41.21	41.30	-11	9,228	-0.12%
2019/04/09	1	41.15	0	0.00	41.30	1	9,145	0.01%
2019/04/08	11	41.10	0	0.00	41.30	11	9,098	0.12%
2019/04/03	5	41.30	0	0.00	41.30	5	9,000	0.06%
2019/04/02	0	0.00	11	41.18	41.25	-11	8,939	-0.12%
2019/04/01	26	40.43	3	40.42	40.50	23	8,800	0.26%
2019/03/29	2	39.95	22	39.89	40.10	-20	8,582	-0.23%
2019/03/28	11	39.35	1	39.85	39.85	10	8,537	0.12%
2019/03/27	8	39.23	0	0.00	39.40	8	8,400	0.10%
2019/03/26	2	39.90	0	0.00	40.00	2	8,306	0.02%
2019/03/25	10	39.55	35	39.44	40.00	-25	8,302	-0.30%
2019/03/22	28	39.82	21	40.05	39.50	7	8,312	0.08%
2019/03/21	0	0.00	3	38.80	39.50	-3	8,244	-0.04%
2019/03/20	1	38.00	0	0.00	38.00	1	8,073	0.01%
2019/03/19	0	0.00	10	38.00	38.00	-10	8,033	-0.12%
2019/03/18	13	37.65	0	0.00	37.65	13	7,933	0.16%
2019/03/14	0	0.00	2	39.05	38.90	-2	7,436	-0.03%
2019/03/07	2	38.15	0	0.00	38.15	2	8,112	0.02%
2019/02/25	0	0.00	1.1	38.44	37.85	-1.1	8,173	-0.01%
2019/02/21	0	0.00	2	38.80	38.85	-2	8,021	-0.02%
2019/02/19	1	37.90	0	0.00	37.95	1	7,842	0.01%
2019/02/18	0	0.00	2	37.90	37.40	-2	7,891	-0.03%
2019/02/14	2	38.00	1	38.10	38.00	1	7,890	0.01%
2019/02/13	0	0.00	2	38.10	38.00	-2	7,854	-0.03%
2019/02/11	0	0.00	2	36.38	36.45	-2	7,717	-0.03%
2019/01/29	1	35.90	0	0.00	36.00	1	7,644	0.01%
2019/01/18	0	0.00	2	36.10	36.15	-2	8,858	-0.02%
2019/01/15	2	35.03	0	0.00	35.05	2	9,394	0.02%
2019/01/14	10	34.65	10	34.95	35.05	0	9,407	0.00%
2019/01/11	0	0.00	5	35.87	36.00	-5	9,493	-0.05%
2019/01/10	0	0.00	8	35.25	35.60	-8	9,389	-0.09%
2019/01/09	8	34.80	0.1	35.15	35.25	7.9	9,318	0.09%
2019/01/08	0	0.00	10	34.95	34.65	-10	9,275	-0.11%
2019/01/07	10	34.07	0	0.00	34.85	10	9,327	0.11%
2019/01/04	0	0.00	0	33.90	33.85	0	9,340	0.00%
2019/01/03	0	0.00	10	33.93	33.90	-10	9,553	-0.10%
2018/12/28	1	34.10	10	33.80	33.95	-9	9,772	-0.09%
2018/12/26	0	0.00	1	33.85	33.40	-1	9,966	-0.01%
2018/12/24	0	0.00	22	34.46	34.50	-22	10,153	-0.22%
2018/12/21	0	0.00	2	34.35	34.40	-2	10,593	-0.02%
2018/12/19	0	0.00	1	34.70	34.70	-1	10,973	-0.01%
2018/12/18	18	34.57	0	0.00	34.40	18	11,188	0.16%
2018/12/17	0	0.00	1	34.75	34.80	-1	11,458	-0.01%
2018/12/14	2	33.60	0	0.00	34.00	2	11,563	0.02%
2018/12/12	0	0.00	1	33.15	33.15	-1	11,819	-0.01%
2018/12/11	2	32.98	1	32.90	32.95	1	11,928	0.01%
2018/12/10	1	33.00	2	33.08	33.00	-1	12,208	-0.01%
2018/12/07	1	33.50	0	0.00	33.50	1	12,491	0.01%
2018/12/06	3	33.30	1	33.40	33.15	2	12,755	0.02%
2018/12/05	0	0.00	7	33.25	33.80	-7	13,258	-0.05%
2018/12/04	19	33.63	1	34.55	33.85	18	13,328	0.14%
2018/12/03	15	34.36	12	34.36	34.50	3	13,054	0.02%
2018/11/30	0	0.00	2	33.33	33.70	-2	12,980	-0.02%
2018/11/29	1	32.75	1	32.75	32.65	0	12,808	0.00%
2018/11/28	0	0.00	1	33.10	33.05	-1	12,834	-0.01%
2018/11/27	2	31.90	1	32.30	32.30	1	12,886	0.01%
2018/11/23	1	32.55	0	0.00	32.55	1	13,101	0.01%
2018/11/22	18	32.79	25	32.80	32.60	-7	13,267	-0.05%
2018/11/21	28	33.02	0	0.00	33.00	28	13,322	0.21%
2018/11/20	2	33.38	0	0.00	33.25	2	13,395	0.01%
2018/11/16	1	33.85	0	0.00	33.95	1	13,464	0.01%
2018/11/12	10	33.46	0	0.00	33.70	10	13,584	0.07%
2018/11/07	1	33.55	30	33.33	33.70	-29	14,194	-0.20%
2018/11/06	30	32.35	2	32.65	32.40	28	14,257	0.20%
2018/11/05	2	32.78	1	32.80	32.45	1	14,236	0.01%
2018/11/02	1	34.60	2	34.13	34.10	-1	14,161	-0.01%
2018/10/30	1	31.35	4	31.43	31.70	-3	13,873	-0.02%
2018/10/29	2	30.73	1	32.20	30.75	1	13,814	0.01%
2018/10/26	1	32.00	1	32.00	32.10	0	13,497	0.00%
2018/10/25	1	33.35	1	33.35	33.50	0	13,365	0.00%
2018/10/24	2	33.50	2	33.43	33.55	0	13,288	0.00%
2018/10/23	4	34.78	101	34.29	34.00	-97	13,176	-0.74%	大賣/
2018/10/22	10	36.30	1	36.25	36.35	9	12,958	0.07%
2018/10/19	0	0.00	1	36.40	36.25	-1	13,203	-0.01%
2018/10/18	1	37.10	1	37.35	37.40	0	13,155	0.00%
2018/10/17	4	37.90	0	0.00	37.55	4	13,315	0.03%
2018/10/16	2	38.03	3.1	37.75	37.90	-1.1	13,290	-0.01%
2018/10/15	3	38.55	0	0.00	38.10	3	13,344	0.02%
2018/10/12	9	37.95	36	38.11	39.00	-27	13,399	-0.20%
2018/10/11	0	0.00	5	38.45	38.15	-5	13,503	-0.04%
2018/10/09	0	0.00	5	40.07	39.55	-5	13,264	-0.04%
2018/10/08	5	39.56	2	39.83	39.30	3	13,141	0.02%
2018/10/05	16	39.78	11	39.76	40.15	5	13,094	0.04%
2018/10/04	8	39.58	0	0.00	39.70	8	12,987	0.06%
2018/10/03	0	0.00	4	40.80	40.50	-4	12,898	-0.03%
2018/10/02	20	40.39	0	0.00	40.15	20	13,007	0.15%
2018/10/01	23	41.35	6	41.45	41.40	17	12,975	0.13%
2018/09/28	2	41.65	0	0.00	41.50	2	12,967	0.02%
2018/09/27	2	40.13	25	40.29	40.55	-23	12,655	-0.18%
2018/09/26	4	39.63	5	40.05	39.60	-1	12,455	-0.01%
2018/09/25	98	40.13	4	40.98	40.00	94	12,385	0.76%
2018/09/21	1	41.00	9	40.43	41.25	-8	12,178	-0.07%
2018/09/20	0	0.00	1	39.65	39.45	-1	11,855	-0.01%
2018/09/19	0	0.00	2	38.48	38.65	-2	11,684	-0.02%
2018/09/18	0	0.00	11	37.04	37.00	-11	11,452	-0.10%
2018/09/17	11	36.59	0	0.00	36.40	11	11,425	0.10%
2018/09/14	18	38.07	2	37.65	37.80	16	11,333	0.14%
2018/09/13	11	36.71	3	36.63	37.00	8	11,114	0.07%
2018/09/12	1	35.95	7	35.85	36.10	-6	10,921	-0.05%
2018/09/11	12	36.07	0	0.00	36.10	12	10,759	0.11%
2018/09/10	2	38.00	6	37.90	38.40	-4	10,261	-0.04%
2018/09/07	2	40.10	0	0.00	39.90	2	10,150	0.02%
2018/09/05	0	0.00	70	40.50	40.45	-70	10,048	-0.70%
2018/09/03	0	0.00	18	40.85	40.80	-18	9,914	-0.18%
2018/08/31	6	41.59	1	41.75	41.85	5	9,866	0.05%
2018/08/30	7	42.24	4	42.74	41.95	3	9,720	0.03%
2018/08/29	11	45.16	0	0.00	45.40	11	9,464	0.12%
2018/08/28	9	45.09	0	0.00	44.85	9	9,363	0.10%
2018/08/27	3	45.37	1	45.20	45.50	2	9,384	0.02%
2018/08/24	0	0.00	1.2	44.00	44.80	-1.2	9,310	-0.01%
2018/08/23	0	0.00	40	44.49	44.50	-40	9,581	-0.42%
2018/08/21	1	44.15	1	44.27	44.85	0	9,568	0.00%
2018/08/17	49	44.39	2	44.53	44.25	47	9,440	0.50%
2018/08/15	1	43.70	0	0.00	43.50	1	9,180	0.01%
2018/08/14	1	43.55	15.2	44.10	44.10	-14.2	9,033	-0.16%
2018/08/13	0	0.00	1	41.70	42.10	-1	8,677	-0.01%
2018/08/10	6	41.79	0	0.00	41.30	6	8,668	0.07%
2018/08/09	0	0.00	1	42.00	41.55	-1	8,761	-0.01%
2018/08/08	1	42.30	0	0.00	42.15	1	8,824	0.01%
2018/08/06	0	0.00	2	41.00	41.00	-2	8,836	-0.02%
2018/08/02	1	41.80	1	41.25	41.00	0	8,874	0.00%
2018/08/01	0	0.00	3	41.58	41.40	-3	8,858	-0.03%
2018/07/31	1	40.85	2	40.80	40.80	-1	8,793	-0.01%
2018/07/30	1	41.60	1	41.70	41.50	0	8,829	0.00%
2018/07/26	70	41.80	35.1	41.01	41.75	34.9	8,832	0.40%
2018/07/25	2	40.13	7	40.04	39.55	-5	8,732	-0.06%
2018/07/20	3	38.00	6	37.96	38.00	-3	8,755	-0.03%
2018/07/19	9	37.42	6	37.70	37.75	3	8,709	0.03%
2018/07/16	0	0.00	2	35.85	35.55	-2	8,813	-0.02%
2018/07/11	0	0.00	1	35.40	35.55	-1	8,821	-0.01%
2018/07/10	1	35.75	4	35.93	36.10	-3	8,773	-0.03%
2018/07/09	1	34.95	0	0.00	35.25	1	8,605	0.01%
2018/07/04	0	0.00	4	34.56	34.65	-4	8,404	-0.05%
2018/07/03	1	34.15	1	34.50	34.50	0	8,446	0.00%
2018/07/02	0	0.00	1	33.95	34.00	-1	8,281	-0.01%
2018/06/29	1	32.90	0	0.00	33.50	1	8,165	0.01%
2018/06/28	1	32.80	0	0.00	33.00	1	8,046	0.01%
2018/06/22	0	0.00	2	32.83	33.70	-2	7,675	-0.03%
2018/06/21	4	32.78	3	33.13	33.25	1	7,549	0.01%
2018/06/20	1	32.25	1	32.55	33.10	0	7,454	0.00%
2018/06/19	1	32.65	3	32.93	32.65	-2	7,326	-0.03%
2018/06/15	1	33.30	1.1	33.49	33.45	-0.1	7,222	0.00%
2018/06/14	1	33.40	0	0.00	33.40	1	7,145	0.01%
2018/06/13	2	33.53	2	33.80	33.65	0	7,095	0.00%
2018/06/12	1	33.60	1	33.50	33.60	0	7,165	0.00%
2018/06/07	1	33.75	2	33.93	34.30	-1	7,163	-0.01%
2018/06/06	1	33.75	21.1	33.86	34.10	-20.1	7,263	-0.28%
2018/06/05	2	33.83	0	0.00	34.30	2	7,277	0.03%
2018/06/01	12	32.93	0	0.00	33.25	12	7,139	0.17%
2018/05/31	8	32.88	6	32.60	33.05	2	7,103	0.03%
2018/05/30	1	32.75	2	32.93	32.80	-1	6,771	-0.01%
2018/05/29	1	32.95	2	33.00	32.85	-1	6,702	-0.01%
2018/05/28	2	33.70	2	33.58	33.50	0	6,679	0.00%
2018/05/25	4	33.43	2	33.40	33.55	2	6,710	0.03%
2018/05/24	0	0.00	3	33.98	33.85	-3	6,729	-0.04%
2018/05/23	4	33.59	1	33.65	33.65	3	6,696	0.04%
2018/05/21	0	0.00	0	35.10	35.25	0	6,581	0.00%
2018/05/18	0	0.00	12	34.98	35.05	-12	6,508	-0.18%
2018/05/17	2	33.85	23	33.89	34.10	-21	6,387	-0.33%
2018/05/16	4	33.65	2	33.75	33.75	2	6,223	0.03%
2018/05/14	1	33.80	212	33.82	33.95	-211	6,106	-3.46%	大賣/鉅額交易
2018/05/10	2	33.10	2	33.00	33.00	0	6,005	0.00%
2018/05/09	0	0.00	10	32.55	32.40	-10	5,826	-0.17%
2018/05/08	11	31.76	26	32.35	32.40	-15	5,741	-0.26%
2018/05/07	0	0.00	1	32.10	31.50	-1	5,623	-0.02%
2018/05/03	11	31.09	0	0.00	31.00	11	5,440	0.20%
2018/05/02	0	0.00	9	32.25	32.05	-9	5,299	-0.17%
2018/04/30	2	31.60	1	32.00	31.75	1	5,080	0.02%
2018/04/24	0	0.00	12	31.44	30.90	-12	4,645	-0.26%
2018/04/23	1	30.50	46	31.00	30.95	-45	4,479	-1.00%
2018/04/20	2	30.65	10	30.60	30.40	-8	4,408	-0.18%
2018/04/19	0	0.00	13	29.97	30.15	-13	4,378	-0.30%
2018/04/13	0	0.00	1	29.20	29.15	-1	4,755	-0.02%
2018/04/11	0	0.00	2	29.40	29.40	-2	5,031	-0.04%
2018/04/09	2	29.40	4	29.36	29.45	-2	5,159	-0.04%
2018/04/03	3	28.15	0	0.00	28.25	3	5,117	0.06%
2018/04/02	2	28.65	0	0.00	28.70	2	5,156	0.04%
2018/03/29	11	28.06	1	28.20	28.10	10	5,283	0.19%
2018/03/26	0	0.00	6	28.35	28.55	-6	5,352	-0.11%
2018/03/23	1	28.35	0	0.00	28.80	1	5,385	0.02%
2018/03/22	0	0.00	4	29.20	29.30	-4	5,431	-0.07%
2018/03/19	1	29.15	1	29.20	29.20	0	5,583	0.00%
2018/03/16	11	28.86	0	0.00	29.10	11	5,608	0.20%
2018/03/14	0	0.00	1	29.55	29.50	-1	5,498	-0.02%
2018/03/13	1	29.45	0	0.00	29.45	1	5,497	0.02%
2018/03/12	20	29.48	10	29.25	29.60	10	5,416	0.18%
2018/03/08	2	27.70	0	0.00	27.45	2	5,519	0.04%
2018/03/05	0	28.00	0	0.00	27.90	0	5,528	0.00%
2018/03/02	1	27.55	1	27.75	27.90	0	5,519	0.00%
2018/02/22	0	0.00	0.4	28.30	28.25	-0.4	5,288	-0.01%
2018/02/21	0	0.00	1	28.00	28.35	-1	5,291	-0.02%
2018/02/12	1	27.35	0	0.00	27.25	1	5,259	0.02%
2018/02/09	0	0.00	3	27.00	27.10	-3	5,226	-0.06%
2018/02/07	11	27.93	20	28.25	27.40	-9	5,167	-0.17%
2018/02/06	23	27.54	0	0.00	27.20	23	5,066	0.45%
2018/02/05	1	29.10	0	0.00	29.10	1	4,885	0.02%
2018/02/01	1	29.85	0	0.00	30.00	1	4,801	0.02%
2018/01/31	10	29.65	0	0.00	30.05	10	4,782	0.21%
2018/01/29	0	0.00	1	30.20	30.15	-1	4,672	-0.02%
2018/01/17	0	0.00	15	30.72	30.90	-15	4,345	-0.35%
2018/01/16	0	0.00	1	30.40	30.45	-1	4,225	-0.02%
2018/01/12	3	30.25	3	30.10	30.00	0	4,067	0.00%
2018/01/11	10	29.40	0	0.00	29.40	10	3,921	0.26%
2018/01/10	0	0.00	6	30.56	30.50	-6	3,737	-0.16%
2018/01/09	0	0.00	1	30.50	30.40	-1	3,655	-0.03%
2018/01/08	0.5	30.20	11	29.86	30.30	-10.5	3,520	-0.30%
2018/01/05	2	29.30	15	29.18	29.35	-13	3,339	-0.39%
2018/01/04	30	28.80	32	28.56	28.60	-2	3,220	-0.06%
2018/01/02	0	0.00	2	28.35	28.20	-2	3,041	-0.07%