亞泥 (1102)-富邦-板橋券商分點個股進出

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
44.50
漲跌
▲0.55
漲幅
+1.25%
成交量
10,671張
產業
上市水泥類股
1229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－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	31	44.15	47.6	44.28	44.50	-16.6	4,514	-0.37%
2024/05/03	2	44.00	55.4	44.02	43.95	-53.4	4,357	-1.22%
2024/05/02	5	43.79	13	43.78	43.80	-8	4,276	-0.19%
2024/04/30	5	43.50	20	43.70	43.70	-15	4,198	-0.36%
2024/04/29	5	43.37	104.5	43.29	43.60	-99.5	4,094	-2.43%	大賣/
2024/04/26	6	42.75	1	42.95	42.75	5	3,985	0.13%
2024/04/25	6	42.38	2	42.40	42.50	4	3,953	0.10%
2024/04/24	9	42.87	1	43.20	42.45	8	3,984	0.20%
2024/04/23	15	42.89	6	42.96	42.90	9	4,026	0.22%
2024/04/22	0	0.00	22	42.47	42.70	-22	4,025	-0.55%
2024/04/19	2	41.80	18	41.64	42.00	-16	3,948	-0.41%
2024/04/18	0	0.00	2	41.95	42.15	-2	3,849	-0.05%
2024/04/17	1	41.40	0	0.00	41.45	1	3,810	0.03%
2024/04/16	8	41.42	2	41.40	41.40	6	3,746	0.16%
2024/04/15	2	41.95	19	42.08	42.05	-17	3,683	-0.46%
2024/04/12	2	41.70	5	41.88	41.80	-3	3,647	-0.08%
2024/04/11	3	41.83	2	41.90	42.05	1	3,591	0.03%
2024/04/10	5	42.40	20	42.50	42.50	-15	3,572	-0.42%
2024/04/09	9	41.83	19	41.93	42.00	-10	3,578	-0.28%
2024/04/08	0	0.00	30	41.77	41.75	-30	3,611	-0.83%
2024/04/03	8	41.63	15	41.53	41.15	-7	3,582	-0.20%
2024/04/02	2	41.10	0.5	41.25	41.10	1.5	3,547	0.04%
2024/03/29	0	0.00	1	41.30	41.30	-1	3,616	-0.03%
2024/03/28	73	41.14	0	0.00	40.95	73	3,643	2.00%
2024/03/27	17	41.18	0	0.00	41.20	17	3,834	0.44%
2024/03/26	0	0.00	33	41.50	41.60	-33	4,133	-0.80%
2024/03/25	0	0.00	1	41.10	41.30	-1	4,416	-0.02%
2024/03/22	30	41.22	1.1	41.31	41.25	28.9	4,778	0.60%
2024/03/21	0	0.00	32.4	41.42	41.35	-32.4	5,023	-0.64%
2024/03/20	0	0.00	3.9	40.97	40.70	-3.9	5,232	-0.07%
2024/03/19	20	40.68	2	41.10	40.55	18	5,272	0.34%
2024/03/18	75.1	41.33	156	41.32	41.10	-80.9	5,280	-1.53%	大賣/
2024/03/15	0	0.00	14	41.14	41.10	-14	5,298	-0.26%
2024/03/14	0	0.00	7	41.02	41.15	-7	5,220	-0.13%
2024/03/13	0	40.50	5.3	40.40	40.35	-5.3	5,166	-0.10%
2024/03/12	2.1	40.45	6.1	40.50	40.60	-4	5,123	-0.08%
2024/03/11	1	40.30	4	40.36	40.40	-3	5,111	-0.06%
2024/03/08	0	40.25	32	40.33	40.40	-32	5,175	-0.62%
2024/03/07	4.1	40.22	0	0.00	40.35	4.1	5,207	0.08%
2024/03/06	12.1	40.17	0.1	40.20	40.00	12	5,185	0.23%
2024/03/05	14	40.14	4	40.18	40.05	10	5,238	0.19%
2024/03/04	1	40.00	1	40.05	40.05	0	5,249	0.00%
2024/03/01	2	40.10	2	40.10	40.15	0	5,295	0.00%
2024/02/29	2.6	40.14	5	40.22	40.45	-2.4	5,327	-0.05%
2024/02/27	1	40.10	6	40.10	40.10	-5	5,286	-0.09%
2024/02/23	0	40.35	3	40.30	40.20	-3	5,314	-0.06%
2024/02/22	4	40.30	1	40.30	40.40	3	5,391	0.06%
2024/02/21	0	0.00	10	40.25	40.30	-10	5,433	-0.18%
2024/02/20	0	0.00	5	40.10	40.20	-5	5,500	-0.09%
2024/02/19	0	40.10	6	39.93	40.15	-6	5,608	-0.11%
2024/02/16	3.2	39.34	1	39.45	39.60	2.2	5,773	0.04%
2024/02/15	23.2	39.28	1.1	39.26	39.20	22.1	5,825	0.38%
2024/02/05	5.6	39.51	5	39.51	39.45	0.6	5,791	0.01%
2024/02/02	1	39.95	0	0.00	40.05	1	5,772	0.02%
2024/02/01	0	0.00	3.1	39.98	40.05	-3.1	5,808	-0.05%
2024/01/31	0.1	39.85	2	39.83	39.75	-1.9	5,811	-0.03%
2024/01/30	1	39.66	0	0.00	39.80	1	5,813	0.02%
2024/01/29	0	0.00	1	40.05	39.95	-1	5,827	-0.02%
2024/01/26	0.3	40.05	1	39.95	40.10	-0.8	5,858	-0.01%
2024/01/25	0	0.00	1	39.85	40.00	-1	5,901	-0.02%
2024/01/24	4.1	39.86	1	39.90	39.90	3.1	5,916	0.05%
2024/01/23	3	39.58	0	0.00	39.75	3	5,964	0.05%
2024/01/22	3	39.48	3	39.55	39.55	0	6,017	0.00%
2024/01/19	14.3	39.25	0	0.00	39.40	14.3	6,031	0.24%
2024/01/18	15	39.36	0	0.00	39.30	15	6,045	0.25%
2024/01/17	47.7	39.64	3	39.75	39.35	44.7	6,033	0.74%
2024/01/16	30.1	40.20	0	0.00	39.95	30.1	5,978	0.50%
2024/01/15	2.1	40.73	2	40.70	40.65	0.1	5,898	0.00%
2024/01/12	1	40.65	2	40.70	40.65	-1	5,944	-0.02%
2024/01/11	1	40.50	0	0.00	40.80	1	6,041	0.02%
2024/01/10	0.4	40.95	0	0.00	40.70	0.4	6,318	0.01%
2024/01/08	0	0.00	3	41.38	41.30	-3	6,400	-0.05%
2024/01/05	0	41.20	1	41.25	41.10	-1	6,437	-0.02%
2024/01/04	0	0.00	1	41.15	41.15	-1	6,511	-0.02%
2024/01/03	12	40.69	0	0.00	40.65	12	6,606	0.18%
2024/01/02	5	41.10	0.4	41.25	41.15	4.6	6,547	0.07%
2023/12/29	0.5	41.35	2.4	41.46	41.45	-1.9	6,492	-0.03%
2023/12/28	5	41.10	0	0.00	41.25	5	6,531	0.08%
2023/12/27	0	0.00	1.5	41.23	41.10	-1.5	6,539	-0.02%
2023/12/26	1	40.75	1	40.90	41.10	0	6,546	0.00%
2023/12/25	5.1	40.60	2	40.53	40.75	3.1	6,540	0.05%
2023/12/22	20.1	40.38	1	40.35	40.25	19.1	6,520	0.29%
2023/12/21	13	40.63	0	0.00	40.30	13	6,334	0.21%
2023/12/20	3	40.80	1	40.85	40.75	2	6,024	0.03%
2023/12/19	10	41.14	1	41.55	40.80	9	5,703	0.16%
2023/12/15	0	42.25	7.2	42.54	42.25	-7.2	5,127	-0.14%
2023/12/14	1	42.35	9.5	42.63	42.30	-8.5	4,873	-0.17%
2023/12/13	0	0.00	6.2	42.30	42.25	-6.2	4,772	-0.13%
2023/12/12	1	42.15	2	42.08	42.15	-1	4,768	-0.02%
2023/12/11	0	0.00	2	41.85	41.85	-2	4,741	-0.04%
2023/12/08	0	0.00	3	41.95	41.80	-3	4,730	-0.06%
2023/12/06	0	0.00	4	41.83	41.70	-4	4,730	-0.08%
2023/12/05	2	41.65	2	41.73	41.60	0	4,736	0.00%
2023/12/04	10	41.65	0.3	41.90	41.75	9.7	4,711	0.21%
2023/12/01	0.8	41.75	15	41.60	41.55	-14.2	4,689	-0.30%
2023/11/30	0	0.00	1	41.75	41.70	-1	4,668	-0.02%
2023/11/29	0	42.15	14.5	42.20	42.00	-14.5	4,558	-0.32%
2023/11/28	0	0.00	1	42.20	42.10	-1	4,567	-0.02%
2023/11/27	0	0.00	10.8	41.91	41.80	-10.8	4,574	-0.23%
2023/11/24	1.1	41.64	4	41.70	41.60	-2.9	4,589	-0.06%
2023/11/23	4	41.54	9	41.66	41.70	-5	4,596	-0.11%
2023/11/22	0	0.00	2	41.68	41.60	-2	4,626	-0.04%
2023/11/21	0	41.30	6.2	41.57	41.70	-6.2	4,655	-0.13%
2023/11/20	0.1	41.40	20	41.40	41.35	-20	4,602	-0.43%
2023/11/17	2	41.55	4	41.65	41.45	-2	4,557	-0.04%
2023/11/16	12.2	41.16	3.5	41.54	41.50	8.7	4,510	0.19%
2023/11/15	8	40.55	30.1	40.88	41.05	-22.1	4,431	-0.50%
2023/11/14	6	40.28	2.3	40.42	40.10	3.7	4,281	0.09%
2023/11/13	0	0.00	1	40.55	40.55	-1	4,282	-0.02%
2023/11/10	0	0.00	52	40.45	40.35	-52	4,326	-1.20%
2023/11/09	0	0.00	2	40.43	40.40	-2	4,383	-0.05%
2023/11/07	0	0.00	2.1	40.33	40.40	-2.1	4,445	-0.05%
2023/11/06	6	40.31	21	40.40	40.40	-15	4,451	-0.34%
2023/11/03	0	0.00	2	40.20	40.25	-2	4,460	-0.04%
2023/11/02	1	40.15	0	0.00	40.00	1	4,497	0.02%
2023/10/31	0	0.00	22	40.01	40.00	-22	4,651	-0.47%
2023/10/30	0	0.00	33.2	40.04	40.10	-33.2	4,675	-0.71%
2023/10/27	20	39.55	2	39.53	39.40	18	4,669	0.39%
2023/10/25	4.1	39.25	7	39.31	38.95	-2.9	4,777	-0.06%
2023/10/24	7	39.00	1.2	39.23	39.00	5.8	4,872	0.12%
2023/10/23	16	38.91	1.2	38.98	38.85	14.8	5,022	0.29%
2023/10/20	45	38.98	0	0.00	38.95	45	5,244	0.86%
2023/10/19	2	39.23	1	39.20	39.15	1	5,489	0.02%
2023/10/18	14.2	39.23	0	0.00	39.05	14.2	5,756	0.25%
2023/10/17	1	40.60	1	40.65	40.60	0	5,999	0.00%
2023/10/16	10	40.60	2	40.65	40.70	8	6,404	0.13%
2023/10/13	0	0.00	1	40.60	40.60	-1	6,512	-0.02%
2023/10/12	1	40.35	2	40.55	40.55	-1	6,549	-0.02%
2023/10/11	0	0.00	7.1	40.28	40.35	-7.1	6,565	-0.11%
2023/10/06	0	0.00	8	39.78	39.90	-8	6,532	-0.12%
2023/10/05	4	39.21	0	0.00	39.35	4	6,550	0.06%
2023/10/04	1.2	39.10	0	0.00	39.10	1.2	6,544	0.02%
2023/10/03	0.2	39.48	8	39.39	39.40	-7.8	6,524	-0.12%
2023/10/02	14.5	39.51	1	39.50	39.50	13.5	6,557	0.21%
2023/09/28	1	39.65	0	0.00	39.75	1	6,572	0.02%
2023/09/27	5	39.70	0	0.00	39.80	5	6,593	0.08%
2023/09/26	2.1	39.65	1	39.70	39.75	1.1	6,601	0.02%
2023/09/21	3	39.68	0	0.00	39.65	3	6,649	0.05%
2023/09/20	2	40.18	0.5	40.35	40.05	1.5	6,625	0.02%
2023/09/19	5	40.30	4	40.30	40.30	1	6,627	0.02%
2023/09/18	1.4	40.21	0	0.00	40.35	1.4	6,711	0.02%
2023/09/14	0	0.00	7	40.24	40.25	-7	6,734	-0.10%
2023/09/13	0	0.00	11	39.92	40.00	-11	6,743	-0.16%
2023/09/12	1.2	39.78	1.1	39.80	39.95	0.2	6,836	0.00%
2023/09/11	4	39.33	1	39.45	39.75	3	6,865	0.04%
2023/09/08	1	39.45	0	0.00	39.55	1	6,889	0.01%
2023/09/07	6.1	39.55	0.3	39.77	39.60	5.8	6,918	0.08%
2023/09/06	12.1	39.85	0	0.00	39.95	12.1	6,878	0.18%
2023/09/05	2	40.15	0.5	40.30	40.35	1.5	6,830	0.02%
2023/09/01	0	0.00	32	40.17	40.30	-32	6,924	-0.46%
2023/08/31	1	40.15	0.2	40.10	39.90	0.8	6,904	0.01%
2023/08/30	0.5	40.20	0	0.00	40.20	0.5	6,858	0.01%
2023/08/29	0	0.00	0.2	40.00	40.10	-0.2	6,852	0.00%
2023/08/28	0	0.00	4	39.98	40.00	-4	6,858	-0.06%
2023/08/25	1	39.70	0	0.00	39.60	1	6,877	0.01%
2023/08/24	2.1	39.85	0	0.00	39.85	2.1	6,873	0.03%
2023/08/23	0.5	39.70	1	39.70	39.80	-0.5	6,882	-0.01%
2023/08/22	2	39.45	0	0.00	39.50	2	6,913	0.03%
2023/08/21	0	0.00	5	39.61	39.70	-5	6,952	-0.07%
2023/08/18	1.1	39.19	0	0.00	39.10	1.1	6,956	0.02%
2023/08/17	11.1	38.83	0	0.00	39.30	11.1	6,973	0.16%
2023/08/16	18.7	39.37	0	0.00	39.25	18.7	6,944	0.27%
2023/08/15	2.2	39.82	0.1	40.00	39.80	2.1	6,924	0.03%
2023/08/14	0.6	40.07	1	40.45	40.45	-0.4	6,912	-0.01%
2023/08/11	0.8	40.15	4	39.99	40.00	-3.2	6,903	-0.05%
2023/08/10	5.2	39.81	1	39.90	40.00	4.2	6,895	0.06%
2023/08/09	1.3	40.06	0	0.00	40.20	1.3	6,878	0.02%
2023/08/07	1	40.30	0	0.00	40.55	1	6,803	0.01%
2023/08/04	5	40.46	13.2	40.47	40.55	-8.2	6,777	-0.12%
2023/08/02	9.1	39.74	0	0.00	39.75	9.1	6,645	0.14%
2023/08/01	10.8	40.02	0	0.00	40.00	10.8	6,630	0.16%
2023/07/31	1	40.20	11.1	40.23	40.30	-10.1	6,594	-0.15%
2023/07/28	203	40.17	0.4	40.20	40.10	202.6	6,533	3.10%	大買/鉅額交易
2023/07/27	6.1	39.99	2	40.05	40.00	4.1	6,457	0.06%
2023/07/26	0.1	39.50	30.1	40.17	40.10	-30.1	6,364	-0.47%
2023/07/25	31.3	38.86	7	39.03	39.00	24.3	6,194	0.39%
2023/07/24	63.9	38.53	7	38.34	38.20	56.9	5,957	0.95%
2023/07/21	43.9	39.73	0	0.00	39.15	43.9	5,687	0.77%
2023/07/20	85.4	40.67	0	0.00	40.50	85.4	5,406	1.58%
2023/07/19	15.9	43.96	5	43.95	44.80	10.9	4,905	0.22%
2023/07/18	35	43.87	0.7	44.00	43.80	34.3	4,506	0.76%
2023/07/14	0	0.00	4	44.00	43.90	-4	4,331	-0.09%
2023/07/13	12	43.86	2	43.90	43.80	10	4,278	0.23%
2023/07/12	2	43.85	1.1	43.90	43.95	0.9	4,234	0.02%
2023/07/11	2	44.03	5	43.90	43.90	-3	4,244	-0.07%
2023/07/10	0.1	44.00	0	0.00	43.85	0.1	4,253	0.00%
2023/07/07	0.1	43.90	0	0.00	43.95	0.1	4,262	0.00%
2023/07/06	1.1	44.05	0	0.00	44.10	1.1	4,269	0.03%
2023/07/05	0	44.75	0	0.00	44.70	0	4,219	0.00%
2023/07/03	5	44.60	2	44.50	44.60	3	4,158	0.07%
2023/06/30	0.2	44.50	0	0.00	44.40	0.2	4,174	0.00%
2023/06/28	0.3	44.55	1	44.60	44.60	-0.7	4,159	-0.02%
2023/06/26	0	0.00	13	44.50	44.60	-13	4,172	-0.31%
2023/06/20	0	0.00	4	44.24	44.10	-4	4,077	-0.10%
2023/06/19	1.1	44.05	1	44.00	44.05	0.1	4,050	0.00%
2023/06/16	5	44.12	11	44.20	43.95	-6	4,021	-0.15%
2023/06/15	3	43.93	11.2	44.10	43.90	-8.2	3,933	-0.21%
2023/06/14	6	44.02	7.1	44.10	44.00	-1.1	4,073	-0.03%
2023/06/13	5	44.07	0	0.00	44.00	5	4,061	0.12%
2023/06/12	1	44.40	8.1	44.60	44.35	-7.1	4,045	-0.18%
2023/06/09	0	0.00	19	44.68	44.60	-19	4,078	-0.47%
2023/06/08	1	44.70	1	44.80	44.65	0	4,129	0.00%
2023/06/06	0.1	44.30	0	0.00	44.60	0.1	4,132	0.00%
2023/06/01	0	0.00	0	44.05	44.05	0	4,302	0.00%
2023/05/29	5.1	43.78	0	0.00	43.85	5.1	4,269	0.12%
2023/05/26	2	43.95	0	0.00	43.90	2	4,300	0.05%
2023/05/25	0	0.00	1	44.25	44.00	-1	4,313	-0.02%
2023/05/24	0	0.00	1	44.40	44.35	-1	4,282	-0.02%
2023/05/23	0	0.00	2.1	44.60	44.65	-2.1	4,285	-0.05%
2023/05/22	0.1	44.50	0	0.00	44.50	0.1	4,325	0.00%
2023/05/19	2	44.35	5	44.45	44.50	-3	4,313	-0.07%
2023/05/18	0.1	44.30	1	44.25	44.30	-0.9	4,283	-0.02%
2023/05/17	2	44.23	0.1	44.31	44.35	1.9	4,286	0.05%
2023/05/16	1.1	44.34	1	44.25	44.35	0	4,253	0.00%
2023/05/15	0.1	43.90	0	0.00	44.25	0.1	4,280	0.00%
2023/05/12	0.1	43.90	0	0.00	43.95	0.1	4,311	0.00%
2023/05/11	0.1	43.90	0	0.00	43.85	0.1	4,290	0.00%
2023/05/10	3	43.98	0	0.00	44.15	3	4,282	0.07%
2023/05/09	0	0.00	20	44.45	44.45	-20	4,258	-0.47%
2023/05/08	6	44.37	2	44.50	44.50	4	4,277	0.09%
2023/05/05	0	0.00	4	44.38	44.25	-4	4,236	-0.09%
2023/05/04	1	44.20	3	44.40	44.35	-2	4,275	-0.05%
2023/05/03	1	44.30	0	0.00	44.15	1	4,269	0.02%
2023/05/02	0	0.00	15	44.09	44.25	-15	4,341	-0.35%
2023/04/26	2	43.85	2	43.85	43.95	0	4,487	0.00%
2023/04/25	0	0.00	2.1	44.30	43.95	-2.1	4,484	-0.05%
2023/04/24	1	43.90	5.1	44.00	43.90	-4.1	4,423	-0.09%
2023/04/21	0	0.00	8.1	43.82	43.80	-8.1	4,388	-0.19%
2023/04/20	0	0.00	0	43.63	43.50	0	4,401	0.00%
2023/04/19	1.1	43.32	0	0.00	43.30	1.1	4,465	0.02%
2023/04/18	0.9	43.84	5	43.75	43.60	-4.1	4,436	-0.09%
2023/04/17	2.4	43.80	0	0.00	43.75	2.4	4,447	0.06%
2023/04/14	1	43.60	0	0.00	43.65	1	4,455	0.02%
2023/04/12	5	43.90	0	44.20	43.90	5	4,438	0.11%
2023/04/11	0	0.00	12.1	44.07	44.10	-12.1	4,439	-0.27%
2023/04/10	1	43.30	2	43.55	43.60	-1	4,400	-0.02%
2023/04/07	1	43.40	3.1	43.40	43.25	-2.1	4,406	-0.05%
2023/03/31	0	0.00	5.3	43.31	43.30	-5.3	4,467	-0.12%
2023/03/30	0.2	43.30	0	0.00	43.20	0.2	4,966	0.00%
2023/03/28	0	0.00	13	43.12	43.10	-13	5,913	-0.22%
2023/03/27	1	42.90	0	0.00	42.90	1	6,358	0.02%
2023/03/24	4	42.95	0	0.00	43.00	4	6,945	0.06%
2023/03/22	0.5	43.05	0	0.00	42.90	0.5	7,065	0.01%
2023/03/21	2.5	42.73	1	42.85	42.70	1.5	7,117	0.02%
2023/03/20	1	42.70	0	0.00	42.70	1	7,146	0.01%
2023/03/17	3.1	42.81	0	0.00	42.65	3.1	7,223	0.04%
2023/03/16	1	42.80	1	43.10	43.00	0	7,078	0.00%
2023/03/15	3	42.87	2	42.80	42.95	1	7,080	0.01%
2023/03/14	0	42.85	0	0.00	42.60	0	7,079	0.00%
2023/03/13	2	42.50	0	0.00	42.85	2	7,074	0.03%
2023/03/10	8.2	42.81	0	0.00	42.85	8.2	7,074	0.12%
2023/03/09	6	43.23	1	43.36	43.25	5.1	7,136	0.07%
2023/03/08	16.6	43.18	21.6	43.18	43.25	-5	7,175	-0.07%
2023/03/07	0	0.00	2	44.53	44.55	-2	7,054	-0.03%
2023/03/06	0	0.00	23.1	44.55	44.50	-23.1	7,091	-0.33%
2023/03/03	2.4	44.28	12.1	44.28	44.35	-9.6	7,085	-0.14%
2023/03/02	0.4	44.11	3.1	44.02	44.20	-2.7	7,104	-0.04%
2023/03/01	1.6	44.08	16.2	44.12	44.10	-14.6	7,089	-0.21%
2023/02/24	0.2	44.30	12	44.55	44.75	-11.8	7,063	-0.17%
2023/02/23	2	44.40	18.1	44.42	44.50	-16.1	7,026	-0.23%
2023/02/22	7	44.00	3	43.60	44.00	4	7,021	0.06%
2023/02/21	0.1	43.85	10	43.98	44.00	-9.9	7,077	-0.14%
2023/02/20	2	43.53	19.4	43.12	43.75	-17.4	7,107	-0.24%
2023/02/17	1.1	42.79	0	42.65	42.85	1.1	7,081	0.02%
2023/02/16	0	0.00	3.1	42.70	42.55	-3.1	7,193	-0.04%
2023/02/15	5	42.30	2	42.10	42.15	3	7,233	0.04%
2023/02/14	0	0.00	0.7	42.25	42.25	-0.7	7,201	-0.01%
2023/02/13	1	42.10	0	0.00	42.10	1	7,215	0.01%
2023/02/10	1.2	42.19	0	0.00	42.20	1.2	7,206	0.02%
2023/02/08	0	0.00	0.1	42.45	42.30	-0.1	7,230	0.00%
2023/02/07	4	42.20	0	0.00	42.15	4	7,241	0.06%
2023/02/06	20	42.20	0	42.30	42.00	20	7,251	0.28%
2023/02/03	0	0.00	4	42.45	42.30	-4	7,239	-0.06%
2023/02/01	0	0.00	0.1	42.60	42.65	-0.1	7,219	0.00%
2023/01/31	2.1	42.49	0	0.00	42.15	2.1	7,253	0.03%
2023/01/30	10	42.95	11.2	43.04	42.95	-1.2	7,195	-0.02%
2023/01/17	0	0.00	1.1	42.65	42.65	-1.1	7,103	-0.01%
2023/01/16	5.2	42.62	6.3	42.41	42.60	-1.1	7,080	-0.02%
2023/01/13	0	0.00	2	42.20	42.15	-2	7,047	-0.03%
2023/01/12	0	0.00	2.1	41.98	41.95	-2.1	7,200	-0.03%
2023/01/11	0	0.00	7.3	41.81	41.75	-7.3	7,280	-0.10%
2023/01/10	2	41.75	40.4	41.68	41.80	-38.4	7,438	-0.52%
2023/01/09	0	0.00	8.1	41.68	41.80	-8.1	7,539	-0.11%
2023/01/06	1	41.20	0	0.00	41.35	1	7,519	0.01%
2023/01/05	0	0.00	1.1	41.01	41.10	-1.1	7,569	-0.01%
2023/01/03	2.2	40.66	1	40.50	40.60	1.2	7,644	0.02%
2022/12/30	2	41.10	0.4	41.10	41.00	1.6	7,646	0.02%
2022/12/29	11.1	40.54	0.5	40.55	40.80	10.6	7,691	0.14%
2022/12/28	0	41.30	0	0.00	41.15	0	7,725	0.00%
2022/12/27	2	41.45	0	0.00	41.55	2	7,778	0.03%
2022/12/26	2.1	41.31	0.5	41.50	41.50	1.6	7,815	0.02%
2022/12/23	4	40.86	61.1	41.46	41.55	-57.1	7,932	-0.72%
2022/12/22	5.1	41.40	721	41.37	41.45	-715.9	8,088	-8.85%	大賣/鉅額交易
2022/12/21	470.6	40.41	1	40.50	40.55	469.6	7,736	6.07%	大買/鉅額交易
2022/12/20	148	40.83	27.2	41.07	40.90	120.8	7,354	1.64%	大買/鉅額交易
2022/12/19	53.2	40.90	51	41.31	41.30	2.2	7,031	0.03%
2022/12/16	224.1	40.46	351.4	41.26	41.90	-127.3	6,678	-1.91%	大買/大賣/鉅額交易
2022/12/15	58	40.92	34	41.05	40.95	24	6,245	0.38%
2022/12/14	0	41.15	113.2	41.45	41.20	-113.2	6,339	-1.79%	大賣/鉅額交易
2022/12/13	31	40.90	31	41.16	41.15	0	6,429	0.00%
2022/12/12	42	41.01	10	41.25	41.25	32	6,475	0.49%
2022/12/09	20	41.05	345	41.36	41.35	-325	6,702	-4.85%	大賣/鉅額交易
2022/12/08	2	40.90	3	41.00	41.00	-1	6,767	-0.01%
2022/12/07	140.1	40.97	86	41.19	40.90	54.1	6,842	0.79%	大買/
2022/12/06	4	41.05	6	41.27	41.25	-2	6,911	-0.03%
2022/12/05	1	40.90	99.6	41.19	41.20	-98.5	6,924	-1.42%
2022/12/02	38	40.53	17	40.86	40.85	21	6,928	0.30%
2022/12/01	232	40.79	1	40.85	40.80	231	6,996	3.30%	大買/鉅額交易
2022/11/30	53	40.78	43	41.08	41.30	10	7,043	0.14%
2022/11/29	50	40.32	144	40.90	41.05	-94	7,117	-1.32%	大賣/
2022/11/28	213	40.43	94	40.76	40.45	119	7,129	1.67%	大買/鉅額交易
2022/11/25	50	40.81	2.2	41.33	40.95	47.9	7,193	0.67%
2022/11/24	40	40.91	70	41.26	41.10	-30	7,267	-0.41%
2022/11/23	32	40.75	4	40.80	40.75	28	7,271	0.39%
2022/11/22	91	40.70	30	40.99	40.95	61	7,309	0.83%
2022/11/21	150	40.79	117	40.97	41.05	33	7,316	0.45%	大買/大賣/
2022/11/18	136	40.92	139	41.35	41.25	-3	7,332	-0.04%	大買/大賣/
2022/11/17	5	41.03	433.3	41.29	41.45	-428.3	7,324	-5.85%	大賣/鉅額交易
2022/11/16	30	40.36	32.3	40.69	40.50	-2.3	7,276	-0.03%
2022/11/15	40	40.04	42.1	40.36	40.75	-2.1	7,234	-0.03%
2022/11/14	2	39.78	202	40.26	40.60	-200	7,216	-2.77%	大賣/鉅額交易
2022/11/11	0	0.00	34	39.22	39.05	-34	7,144	-0.48%
2022/11/10	1.1	38.51	2.1	38.65	38.55	-1	7,136	-0.01%
2022/11/09	373.1	38.15	42	38.37	38.50	331.1	7,194	4.60%	大買/鉅額交易
2022/11/08	99.2	37.69	1	38.05	37.95	98.2	7,211	1.36%
2022/11/07	2.1	37.61	0	0.00	37.60	2.1	7,222	0.03%
2022/11/04	14.2	36.91	0	0.00	37.45	14.2	7,319	0.19%
2022/11/03	3.6	36.94	0	0.00	37.30	3.6	7,296	0.05%
2022/11/02	0.2	37.55	0	0.00	37.50	0.2	7,279	0.00%
2022/11/01	1	36.92	0	0.00	37.55	1	7,264	0.01%
2022/10/31	2	37.05	0	0.00	37.30	2	7,299	0.03%
2022/10/28	1	37.20	0	0.00	37.10	1	7,370	0.01%
2022/10/27	54	37.44	0	0.00	37.25	54	7,398	0.73%
2022/10/26	0.1	37.35	4	37.61	37.35	-3.9	7,423	-0.05%
2022/10/25	3.1	36.69	51	37.09	37.15	-47.9	7,472	-0.64%
2022/10/24	1.2	37.40	84	37.56	37.40	-82.8	7,595	-1.09%
2022/10/21	0	37.58	0	0.00	37.50	0	7,832	0.00%
2022/10/20	242.1	37.00	1	36.95	37.10	241.1	8,030	3.00%	大買/鉅額交易
2022/10/19	50	38.11	50	38.38	37.95	0	7,982	0.00%
2022/10/18	146.1	37.75	10	38.95	37.70	136.1	8,056	1.69%	大買/鉅額交易
2022/10/17	2.2	37.98	1.8	38.01	38.00	0.4	8,044	0.00%
2022/10/14	116.1	38.64	40.2	38.90	38.45	75.9	8,050	0.94%	大買/
2022/10/13	144.2	39.20	1	39.20	38.70	143.2	8,129	1.76%	大買/鉅額交易
2022/10/12	5	39.65	121	39.74	39.80	-116	8,245	-1.41%	大賣/鉅額交易
2022/10/11	62.1	39.53	33	39.79	39.70	29.1	8,320	0.35%
2022/10/07	6	39.90	5	40.20	40.00	1	8,353	0.01%
2022/10/06	0	0.00	90.2	40.24	40.15	-90.2	8,382	-1.08%
2022/10/05	31	39.61	37	39.99	39.80	-6	8,404	-0.07%
2022/10/04	21	39.31	66	39.71	39.40	-45	8,375	-0.54%
2022/10/03	97.2	39.11	3	39.03	39.00	94.2	8,310	1.13%
2022/09/30	225.2	39.50	0	0.00	39.40	225.2	8,299	2.71%	大買/鉅額交易
2022/09/29	9.1	39.79	0	0.00	40.05	9.1	8,225	0.11%
2022/09/28	19.1	40.16	0	0.00	39.90	19.1	8,058	0.24%
2022/09/27	4	40.78	0	0.00	40.75	4	7,975	0.05%
2022/09/26	12.2	41.28	10	41.60	40.95	2.2	7,925	0.03%
2022/09/23	18.1	42.48	2.1	42.76	42.35	16	7,903	0.20%
2022/09/22	8.2	42.62	20	42.65	43.85	-11.8	7,862	-0.15%
2022/09/21	1	43.65	2	43.40	43.85	-1	7,700	-0.01%
2022/09/20	0	44.10	1	44.15	43.95	-1	7,532	-0.01%
2022/09/19	1.1	44.25	2	44.25	44.10	-0.9	7,403	-0.01%
2022/09/16	5	44.25	11	44.49	44.20	-6	7,316	-0.08%
2022/09/15	7	44.38	0	0.00	44.85	7	7,214	0.10%
2022/09/14	1	44.70	4	44.55	44.30	-3	7,263	-0.04%
2022/09/13	0	0.00	6	44.37	44.45	-6	7,393	-0.08%
2022/09/12	0.1	44.00	5	44.12	44.10	-4.9	7,532	-0.07%
2022/09/08	0	0.00	26	43.86	44.05	-26	7,817	-0.33%
2022/09/07	1	43.84	6	43.68	43.75	-5	7,844	-0.06%
2022/09/06	6	42.86	17	43.12	43.45	-11	7,791	-0.14%
2022/09/05	2.5	42.70	4	42.99	42.65	-1.5	7,654	-0.02%
2022/09/02	9	42.21	0	0.00	42.30	9	7,556	0.12%
2022/09/01	15	42.43	4	42.35	42.35	11	7,540	0.15%
2022/08/31	0	0.00	9	43.09	43.25	-9	7,448	-0.12%
2022/08/30	1	42.35	0	0.00	42.45	1	7,379	0.01%
2022/08/29	2	42.25	5.2	42.50	42.45	-3.2	7,381	-0.04%
2022/08/26	0	0.00	11	42.70	42.80	-11	7,366	-0.15%
2022/08/25	0	0.00	2	42.40	42.65	-2	7,355	-0.03%
2022/08/23	6	42.15	1	42.50	42.55	5	7,368	0.07%
2022/08/22	0	0.00	1	42.55	42.75	-1	7,368	-0.01%
2022/08/19	6	42.50	0.2	42.60	42.60	5.9	7,376	0.08%
2022/08/18	0	0.00	5.3	42.75	42.90	-5.3	7,346	-0.07%
2022/08/17	2	42.40	5.1	42.53	42.80	-3.1	7,330	-0.04%
2022/08/16	1	42.45	2	42.38	42.40	-1	7,294	-0.01%
2022/08/15	4	41.95	1	42.25	42.25	3	7,270	0.04%
2022/08/12	3.1	41.90	5	42.05	41.95	-2	7,241	-0.03%
2022/08/11	1	42.25	10	41.88	42.25	-9	7,283	-0.12%
2022/08/09	1	40.95	2	41.20	41.25	-1	7,231	-0.01%
2022/08/08	2.1	40.71	0	0.00	40.90	2.1	7,270	0.03%
2022/08/05	8.1	40.77	3	41.12	40.95	5.1	7,311	0.07%
2022/08/04	6.9	41.01	1	41.45	40.70	5.9	7,332	0.08%
2022/08/03	2	41.15	1	41.10	41.45	1	7,299	0.01%
2022/08/02	5	41.10	0	0.00	41.40	5	7,281	0.07%
2022/08/01	14.2	41.28	2	41.45	41.35	12.2	7,234	0.17%
2022/07/29	1	41.05	5.2	41.27	41.45	-4.2	7,210	-0.06%
2022/07/28	18.4	40.55	0	0.00	40.50	18.4	7,044	0.26%
2022/07/27	5.3	44.48	5	44.47	44.45	0.3	6,806	0.00%
2022/07/26	7.1	44.67	2	44.65	44.65	5.1	6,605	0.08%
2022/07/25	1	44.55	5	44.87	44.90	-4	6,528	-0.06%
2022/07/22	0	0.00	4	44.65	44.85	-4	6,469	-0.06%
2022/07/21	2	43.95	37	44.18	44.50	-35	6,390	-0.55%
2022/07/20	2	44.08	51	44.31	44.05	-49	6,250	-0.78%
2022/07/19	0	0.00	326	44.36	44.10	-326	6,176	-5.28%	大賣/鉅額交易
2022/07/18	10	42.73	373.1	43.75	43.95	-363.1	6,026	-6.02%	大賣/鉅額交易
2022/07/15	418.1	43.35	47.1	43.71	43.00	371	5,991	6.19%	大買/鉅額交易
2022/07/14	73.2	43.86	82	44.20	44.15	-8.8	5,924	-0.15%
2022/07/13	26	43.81	70	44.22	44.20	-44	5,897	-0.75%
2022/07/12	51	43.66	1	43.75	43.70	50	5,875	0.85%
2022/07/11	32	43.75	1	43.90	44.05	31	5,858	0.53%
2022/07/08	222	43.72	20	43.85	43.85	202	5,876	3.44%	大買/鉅額交易
2022/07/07	2	43.80	1	43.95	43.85	1	5,874	0.02%
2022/07/06	80	44.06	101	44.39	44.10	-21	5,892	-0.36%	大賣/
2022/07/05	1	43.96	318.1	44.27	44.30	-317.1	5,883	-5.39%	大賣/鉅額交易
2022/07/04	112.1	43.74	122	44.15	43.90	-9.9	5,812	-0.17%	大買/大賣/
2022/07/01	147.3	43.99	463.2	44.21	44.20	-315.9	5,772	-5.47%	大買/大賣/鉅額交易
2022/06/30	104	43.56	114	43.94	43.80	-10	5,702	-0.17%	大買/大賣/
2022/06/29	59	43.60	74.2	43.86	43.70	-15.2	5,685	-0.27%
2022/06/28	115	43.51	115	43.70	43.65	0	5,710	0.00%	大買/大賣/
2022/06/27	51	43.85	67.2	44.09	44.00	-16.2	5,730	-0.28%
2022/06/24	96	43.44	220	43.82	43.60	-124	5,706	-2.17%	大賣/鉅額交易
2022/06/23	211	43.05	122	43.70	42.95	89	5,696	1.56%	大買/大賣/
2022/06/22	25	43.20	147	43.53	43.60	-122	5,547	-2.20%	大賣/鉅額交易
2022/06/21	16	42.67	142	43.10	43.05	-126	5,378	-2.34%	大賣/鉅額交易
2022/06/20	171.1	42.64	40.1	42.76	42.40	131	5,189	2.52%	大買/鉅額交易
2022/06/17	167.2	42.46	163.5	42.94	43.45	3.7	4,975	0.07%	大買/大賣/
2022/06/16	156.1	43.29	31	43.66	43.10	125.1	4,694	2.67%	大買/鉅額交易
2022/06/15	177.1	43.33	0.4	43.48	43.30	176.7	4,782	3.70%	大買/鉅額交易
2022/06/14	27	43.55	0.8	43.66	43.65	26.2	4,824	0.54%
2022/06/13	242.3	43.68	74	43.82	43.70	168.3	4,849	3.47%	大買/鉅額交易
2022/06/10	251.1	44.23	0.1	44.30	44.15	251	4,878	5.14%	大買/鉅額交易
2022/06/09	14	44.38	1	44.75	44.65	13	4,884	0.27%
2022/06/08	10	44.62	329	44.79	44.80	-319	4,909	-6.50%	大賣/鉅額交易
2022/06/07	147	44.26	19	44.59	44.20	128	4,936	2.59%	大買/鉅額交易
2022/06/06	137.1	44.18	47	44.41	44.35	90.1	4,980	1.81%	大買/
2022/06/02	268.1	44.46	1.1	44.56	44.40	267	5,039	5.30%	大買/鉅額交易
2022/06/01	1	44.90	12	45.03	44.80	-11	5,081	-0.22%
2022/05/31	0.1	45.45	0.1	45.55	44.40	0	5,086	0.00%
2022/05/30	3.1	45.45	8	45.53	45.50	-5	5,005	-0.10%
2022/05/27	0	0.00	17	45.07	45.20	-17	4,988	-0.34%
2022/05/26	1.1	44.90	11	44.88	44.50	-10	5,028	-0.20%
2022/05/25	0	0.00	1.2	44.51	44.75	-1.2	5,121	-0.02%
2022/05/24	3.1	44.08	1	44.00	44.00	2.1	5,152	0.04%
2022/05/23	1.1	44.45	2	44.40	44.40	-1	5,157	-0.02%
2022/05/20	3.1	43.87	1	43.65	44.00	2.1	5,149	0.04%
2022/05/19	26.8	43.84	0	0.00	43.65	26.8	5,152	0.52%
2022/05/18	11	44.54	10.5	44.65	44.65	0.5	5,074	0.01%
2022/05/17	5	44.84	2.3	45.40	44.75	2.7	5,056	0.05%
2022/05/16	1	44.80	1	45.10	44.95	0	5,041	0.00%
2022/05/13	0.1	44.90	2	44.93	45.05	-2	5,021	-0.04%
2022/05/12	19.2	44.51	27	44.64	44.40	-7.8	5,005	-0.16%
2022/05/11	19.1	45.53	4	45.55	45.30	15.1	4,990	0.30%
2022/05/10	5.1	45.71	1.2	46.09	46.15	3.9	4,974	0.08%
2022/05/09	15.1	46.53	8	46.40	46.30	7.1	4,999	0.14%
2022/05/06	2.5	46.98	2	47.20	47.20	0.5	5,016	0.01%
2022/05/05	1	47.30	1	47.40	47.45	0	5,076	0.00%
2022/05/04	3.1	47.27	0	0.00	47.45	3.1	5,089	0.06%
2022/05/03	4	47.55	1	47.70	47.50	3	5,156	0.06%
2022/04/29	2	47.95	7	48.04	48.10	-5	5,185	-0.10%
2022/04/28	3.5	47.54	6	47.72	48.00	-2.5	5,155	-0.05%
2022/04/27	10.1	46.58	1	47.15	47.10	9.1	5,045	0.18%
2022/04/26	1.5	47.25	0	0.00	47.20	1.5	5,005	0.03%
2022/04/25	9	46.83	2	46.90	46.90	7	5,021	0.14%
2022/04/22	151	47.25	0	0.00	47.55	151	4,970	3.04%	大買/鉅額交易
2022/04/21	1	47.90	1	47.95	47.70	0	4,967	0.00%
2022/04/20	0.3	47.06	0	0.00	47.35	0.3	4,918	0.01%
2022/04/19	1	46.80	1	46.95	46.95	0	4,868	0.00%
2022/04/18	9.8	46.53	1	46.55	46.55	8.8	4,870	0.18%
2022/04/15	9.2	46.93	4	46.80	46.90	5.2	4,815	0.11%
2022/04/14	9.1	47.25	1	47.30	47.20	8.1	4,803	0.17%
2022/04/13	10	47.34	0	0.00	47.50	10	4,793	0.21%
2022/04/12	7.2	47.65	15.3	47.58	47.20	-8.1	4,759	-0.17%
2022/04/11	4	47.81	0	0.00	47.60	4	4,721	0.09%
2022/04/08	2	47.90	3	47.90	47.80	-1	4,698	-0.02%
2022/04/07	0.1	48.10	5	48.15	47.95	-5	4,687	-0.11%
2022/04/06	2	47.88	10	48.15	48.45	-8	4,635	-0.17%
2022/04/01	8.6	48.05	0.2	48.25	48.00	8.3	4,572	0.18%
2022/03/31	0.1	48.57	15	48.58	48.60	-14.9	4,523	-0.33%
2022/03/30	0	0.00	14	48.48	48.50	-14	4,484	-0.31%
2022/03/29	2.1	48.40	3	48.37	48.40	-1	4,595	-0.02%
2022/03/28	0	0.00	16.1	48.13	48.10	-16.1	4,740	-0.34%
2022/03/25	2	48.15	0.3	48.25	48.25	1.8	4,870	0.04%
2022/03/24	0	0.00	4	48.30	48.45	-4	5,077	-0.08%
2022/03/23	0.2	48.19	1	48.10	48.10	-0.8	5,547	-0.01%
2022/03/22	3	48.32	8	48.23	48.30	-5	5,665	-0.09%
2022/03/21	4	48.14	34	48.19	48.25	-30	5,666	-0.53%
2022/03/18	17	48.11	6.2	48.01	47.90	10.8	5,639	0.19%
2022/03/17	0	0.00	5	48.00	48.00	-5	5,546	-0.09%
2022/03/16	0	0.00	18	47.35	47.60	-18	5,446	-0.33%
2022/03/15	24	47.03	16.2	47.03	47.30	7.8	5,432	0.14%
2022/03/14	4	47.05	48	47.06	47.20	-44	5,397	-0.82%
2022/03/11	43	46.39	30	46.55	46.70	13	5,384	0.24%
2022/03/10	56	46.35	6	46.37	46.45	50	5,401	0.93%
2022/03/09	11	45.75	9	45.83	45.95	2	5,381	0.04%
2022/03/08	6	44.97	9	44.77	44.85	-3	5,397	-0.06%
2022/03/07	19	45.24	1.6	45.54	45.50	17.4	5,444	0.32%
2022/03/04	5.1	45.84	0	0.00	46.00	5.1	5,677	0.09%
2022/03/03	0.5	46.20	1.1	46.20	46.20	-0.6	5,775	-0.01%
2022/03/02	1	45.85	4	46.01	46.20	-3	5,897	-0.05%
2022/03/01	1	46.00	13	46.01	46.10	-12	6,284	-0.19%
2022/02/25	4	45.23	3.2	45.15	45.10	0.8	6,461	0.01%
2022/02/24	10.1	45.48	25	45.35	45.55	-14.9	6,645	-0.22%
2022/02/23	1	45.75	0	0.00	45.90	1	6,620	0.02%
2022/02/22	8	45.53	0	0.00	45.75	8	6,639	0.12%
2022/02/21	0	45.75	38.2	45.69	45.95	-38.2	6,681	-0.57%
2022/02/18	1.1	45.55	0	0.00	45.75	1.1	6,713	0.02%
2022/02/17	0	45.62	116	45.64	45.70	-116	6,763	-1.71%	大賣/鉅額交易
2022/02/16	0	0.00	50	45.40	45.40	-50	6,800	-0.74%
2022/02/15	0.3	45.00	0	0.00	45.00	0.3	6,848	0.00%
2022/02/14	5	45.07	3	45.25	45.30	2	6,887	0.03%
2022/02/11	0	45.35	109.1	45.49	45.50	-109.1	6,892	-1.58%	大賣/鉅額交易
2022/02/10	0.5	45.15	5	45.20	45.30	-4.5	6,861	-0.07%
2022/02/09	1	44.99	3	45.10	45.20	-2	6,866	-0.03%
2022/02/08	5	44.90	6	44.93	44.75	-1	6,837	-0.01%
2022/02/07	2	44.75	3	44.68	44.80	-1	6,799	-0.01%
2022/01/26	2.1	44.25	0	0.00	44.20	2.1	6,712	0.03%
2022/01/25	15.1	44.05	11	43.95	44.15	4.1	6,725	0.06%
2022/01/24	0.2	44.33	6.1	44.41	44.65	-5.8	6,700	-0.09%
2022/01/21	2	44.33	0	0.00	44.50	2	6,705	0.03%
2022/01/20	1	44.45	0	0.00	44.35	1	6,679	0.01%
2022/01/19	65.1	44.55	7	44.31	44.40	58.1	6,741	0.86%
2022/01/18	52	44.55	6	44.52	44.55	46	6,782	0.68%
2022/01/17	2	44.45	0	0.00	44.40	2	6,779	0.03%
2022/01/14	2.1	44.45	7.1	44.46	44.60	-5	6,841	-0.07%
2022/01/13	100.1	44.49	11	44.46	44.40	89.1	6,928	1.29%
2022/01/12	3.6	44.27	0	0.00	44.40	3.6	6,982	0.05%
2022/01/11	0	44.30	1	44.25	44.35	-1	7,034	-0.01%
2022/01/10	1.6	44.24	1	44.25	44.30	0.6	7,035	0.01%
2022/01/07	0	0.00	3	44.28	44.30	-3	7,076	-0.04%
2022/01/06	0	0.00	10	44.00	44.10	-10	7,082	-0.14%
2022/01/05	4.1	43.80	130	43.69	43.90	-125.9	7,110	-1.77%	大賣/鉅額交易
2022/01/04	82.4	43.69	4	43.70	43.80	78.4	7,165	1.09%
2022/01/03	4.1	44.14	87	44.03	44.00	-82.9	7,163	-1.16%
2021/12/30	6	44.22	3	44.28	44.30	3	7,237	0.04%
2021/12/29	8.3	44.15	7	44.20	44.25	1.3	7,342	0.02%
2021/12/28	14	44.10	1	44.10	44.20	13	7,408	0.18%
2021/12/27	2	44.15	1	44.00	44.15	1	7,488	0.01%
2021/12/24	19.1	44.24	27	44.28	44.25	-7.9	7,594	-0.10%
2021/12/23	3	44.23	31	44.23	44.30	-28	7,666	-0.37%
2021/12/22	49	43.93	69	44.00	43.90	-20	7,640	-0.26%
2021/12/21	8.3	43.85	30	43.65	43.75	-21.7	7,525	-0.29%
2021/12/20	23	43.63	46	43.62	43.40	-23	7,443	-0.31%
2021/12/17	36	43.07	2	43.20	42.95	34	7,317	0.46%
2021/12/16	94.2	43.04	2	43.05	42.95	92.2	6,964	1.32%
2021/12/15	64	43.35	0	0.00	43.40	64	7,026	0.91%
2021/12/14	2	43.00	46	43.05	43.05	-44	7,593	-0.58%
2021/12/13	41	43.23	0	0.00	43.00	41	7,641	0.54%
2021/12/10	2	43.35	1.1	43.45	43.45	1	7,685	0.01%
2021/12/09	4	43.38	22	43.35	43.50	-18	7,821	-0.23%
2021/12/08	12	43.39	36	43.46	43.50	-24	7,912	-0.30%
2021/12/07	64	43.21	5.1	43.30	43.25	58.9	7,889	0.75%
2021/12/06	8	43.01	14	43.09	43.15	-6	7,900	-0.08%
2021/12/03	8.1	42.79	25	42.74	42.75	-16.9	7,906	-0.21%
2021/12/02	44	42.16	53	42.24	42.40	-9	7,916	-0.11%
2021/12/01	15.2	42.16	1	42.10	42.35	14.2	7,893	0.18%
2021/11/30	27.6	42.64	2.2	43.00	42.00	25.4	7,801	0.33%
2021/11/29	19.1	42.33	3.1	42.25	42.45	16	7,648	0.21%
2021/11/26	41	42.24	12	42.43	42.25	29	7,690	0.38%
2021/11/25	71.6	42.51	14	42.59	42.35	57.6	7,640	0.75%
2021/11/24	22	43.41	16	43.38	43.35	6	7,303	0.08%
2021/11/23	29	43.88	10.1	43.93	44.10	19	7,119	0.27%
2021/11/22	14.1	44.77	2	44.70	44.70	12.1	6,948	0.17%
2021/11/19	2	44.88	3	45.00	45.05	-1	6,982	-0.01%
2021/11/18	8.3	44.64	0	0.00	44.70	8.3	6,995	0.12%
2021/11/17	9	44.82	3	44.90	44.90	6	6,971	0.09%
2021/11/16	2	45.08	0	45.15	45.10	2	7,035	0.03%
2021/11/15	5.1	45.55	9	45.36	45.25	-3.9	7,160	-0.05%
2021/11/12	16.3	45.47	10	45.53	45.55	6.3	7,296	0.09%
2021/11/11	1	45.10	9	45.19	45.30	-8	7,452	-0.11%
2021/11/10	10.3	44.75	5	44.80	44.80	5.3	7,604	0.07%
2021/11/09	2	44.70	0	0.00	44.80	2	7,684	0.03%
2021/11/08	1.2	44.71	5	44.80	44.90	-3.8	7,761	-0.05%
2021/11/05	1	44.60	24	44.78	44.80	-23	7,880	-0.29%
2021/11/04	2	44.53	3	44.50	44.50	-1	7,989	-0.01%
2021/11/03	1	44.45	0	0.00	44.50	1	8,274	0.01%
2021/11/02	4	44.35	1	44.50	44.50	3	8,560	0.04%
2021/11/01	6	44.07	19	44.18	44.20	-13	9,889	-0.13%
2021/10/29	23	44.25	0	0.00	44.30	23	10,272	0.22%
2021/10/28	11	44.36	1	44.35	44.35	10	10,635	0.09%
2021/10/27	14.2	44.36	0	0.00	44.30	14.2	10,946	0.13%
2021/10/26	10	44.58	1	44.75	44.50	9	11,126	0.08%
2021/10/25	7	44.69	1	44.80	44.60	6	11,240	0.05%
2021/10/22	2.1	44.95	4	45.05	44.85	-2	11,524	-0.02%
2021/10/21	21.1	44.68	18	44.60	44.60	3.1	11,537	0.03%
2021/10/20	15	44.72	0	0.00	44.75	15	11,540	0.13%
2021/10/19	16	45.10	2	45.05	45.15	14	11,564	0.12%
2021/10/18	0	0.00	2	45.45	45.45	-2	11,571	-0.02%
2021/10/15	2	45.45	7	45.41	45.50	-5	11,647	-0.04%
2021/10/14	6	45.66	3	45.40	45.35	3	11,653	0.03%
2021/10/13	1.1	45.50	0	0.00	45.40	1.1	11,712	0.01%
2021/10/12	0.5	45.30	1.1	45.24	45.45	-0.6	11,714	0.00%
2021/10/08	1	45.75	2	45.80	45.85	-1	11,754	-0.01%
2021/10/07	2	45.53	3	45.75	45.80	-1	11,867	-0.01%
2021/10/06	1.1	45.60	8	45.64	45.65	-6.9	11,943	-0.06%
2021/10/05	0	0.00	1	45.20	45.30	-1	11,992	-0.01%
2021/10/04	0	0.00	5	45.60	45.45	-5	12,199	-0.04%
2021/10/01	10.1	45.20	0	0.00	45.35	10.1	12,505	0.08%
2021/09/30	22.1	45.51	10	45.65	45.60	12.1	12,648	0.10%
2021/09/29	0	0.00	0.2	45.91	45.80	-0.2	12,769	0.00%
2021/09/28	0.1	46.34	3	46.25	46.35	-2.9	12,739	-0.02%
2021/09/27	6	46.43	14	46.35	46.45	-8	12,777	-0.06%
2021/09/24	7.1	46.38	31	46.58	46.45	-23.9	12,781	-0.19%
2021/09/23	1	46.15	36	46.17	46.15	-35	12,802	-0.27%
2021/09/22	5.2	44.85	38.7	45.34	45.60	-33.5	12,728	-0.26%
2021/09/17	100.5	45.02	129.1	45.29	45.00	-28.6	12,631	-0.23%	大賣/
2021/09/16	16.1	46.25	12.2	46.29	46.50	3.9	12,156	0.03%
2021/09/15	8.1	46.16	4	46.09	46.35	4.1	12,235	0.03%
2021/09/14	13.3	46.52	16	46.25	46.50	-2.7	12,364	-0.02%
2021/09/13	35.2	45.73	18	45.82	45.90	17.2	12,543	0.14%
2021/09/10	1	44.75	0	0.00	44.95	1	12,540	0.01%
2021/09/09	9	44.34	1	44.35	44.35	8	12,815	0.06%
2021/09/08	17.3	44.62	3	44.68	44.75	14.3	12,843	0.11%
2021/09/07	2	44.95	6	44.87	45.15	-4	12,851	-0.03%
2021/09/06	27	44.79	5	44.85	44.90	22	12,856	0.17%
2021/09/03	11.1	45.10	2	45.18	45.10	9.1	12,872	0.07%
2021/09/02	5	45.14	51	44.86	44.85	-46	12,909	-0.36%
2021/09/01	3	45.42	1	45.60	45.65	2	12,873	0.02%
2021/08/31	12	44.65	1	44.65	44.90	11	12,807	0.09%
2021/08/30	61.2	44.45	3.3	44.58	44.70	57.9	12,887	0.45%
2021/08/27	0	44.25	7	44.28	44.20	-7	12,958	-0.05%
2021/08/26	8	43.84	5	44.00	43.65	3	13,077	0.02%
2021/08/25	19	44.01	0	0.00	43.95	19	13,179	0.14%
2021/08/24	5	43.80	0	0.00	43.80	5	13,181	0.04%
2021/08/23	10.1	43.76	14	43.79	43.60	-4	13,450	-0.03%
2021/08/20	26.1	43.10	6	43.15	43.00	20.1	13,560	0.15%
2021/08/19	12.1	43.53	6	43.53	43.35	6.1	13,576	0.05%
2021/08/18	11	43.92	27	43.48	44.10	-16	13,481	-0.12%
2021/08/17	18	43.94	52	43.92	43.75	-34	13,358	-0.25%
2021/08/16	22.4	44.75	1.3	45.05	44.60	21.1	13,185	0.16%
2021/08/13	155	45.75	160.3	45.56	45.60	-5.3	13,220	-0.04%	大買/大賣/
2021/08/12	7	45.70	0	0.00	45.75	7	13,236	0.05%
2021/08/11	14	45.52	7	45.44	45.60	7	13,278	0.05%
2021/08/10	12	45.58	14	45.54	45.55	-2	13,322	-0.02%
2021/08/09	36.1	45.62	18.1	45.74	45.85	18.1	13,401	0.13%
2021/08/06	23.1	46.14	12	46.17	46.05	11.1	13,317	0.08%
2021/08/05	119.6	46.43	8	46.51	46.35	111.6	13,269	0.84%	大買/鉅額交易
2021/08/04	56	51.94	26	51.92	51.90	30	12,479	0.24%
2021/08/03	31.1	51.88	8	51.90	52.10	23.1	12,408	0.19%
2021/08/02	21	51.61	14	51.60	51.80	7	12,169	0.06%
2021/07/30	28	51.89	3	52.00	51.80	25	11,948	0.21%
2021/07/29	38	52.06	307.3	52.20	52.40	-269.3	11,920	-2.26%	大賣/鉅額交易
2021/07/28	14	52.00	8	53.09	52.10	6	11,887	0.05%
2021/07/27	17	52.94	3	52.90	53.00	14	11,895	0.12%
2021/07/26	28.1	53.50	11.2	53.45	53.10	16.9	11,977	0.14%
2021/07/23	3	52.60	7	52.57	52.80	-4	12,029	-0.03%
2021/07/22	6	52.70	1	52.30	52.20	5	12,113	0.04%
2021/07/21	1	52.40	45	52.30	52.50	-44	12,201	-0.36%
2021/07/20	10	52.10	0	0.00	52.00	10	12,290	0.08%
2021/07/19	74	52.19	1	52.50	52.50	73	12,521	0.58%
2021/07/16	76.1	51.89	0.1	52.00	52.00	76	13,083	0.58%
2021/07/15	172	51.90	5	51.80	51.90	167	13,526	1.23%	大買/鉅額交易
2021/07/14	3.2	52.49	20	52.58	52.50	-16.8	13,811	-0.12%
2021/07/13	2.2	52.68	59	52.79	52.60	-56.8	13,914	-0.41%
2021/07/12	3	52.50	279	52.71	52.70	-276	13,897	-1.99%	大賣/鉅額交易
2021/07/09	5.5	53.07	11	52.75	52.80	-5.6	14,021	-0.04%
2021/07/08	26.3	52.66	72.9	52.74	53.00	-46.7	13,910	-0.34%
2021/07/07	0.1	51.10	27	51.49	51.70	-26.9	13,787	-0.20%
2021/07/06	4.2	50.91	5	50.92	51.00	-0.8	13,683	-0.01%
2021/07/05	1	51.00	1.3	51.08	51.00	-0.3	13,593	0.00%
2021/07/02	3	50.70	3	50.57	50.50	0	13,581	0.00%
2021/07/01	11	50.65	15.4	50.70	50.60	-4.4	13,569	-0.03%
2021/06/30	17	51.02	10	50.91	50.70	7	13,613	0.05%
2021/06/29	2	50.70	0	0.00	50.70	2	13,670	0.01%
2021/06/28	7	50.66	20.5	50.70	50.90	-13.5	13,734	-0.10%
2021/06/25	18.4	50.60	4	50.70	50.60	14.4	13,714	0.10%
2021/06/24	6.1	50.39	0	0.00	50.30	6.1	13,678	0.04%
2021/06/23	12	50.33	2	50.80	50.50	10	13,718	0.07%
2021/06/22	58.6	50.42	8	50.98	50.80	50.6	13,538	0.37%
2021/06/21	41.8	50.07	3.1	49.98	50.00	38.7	13,225	0.29%
2021/06/18	96	50.75	2	50.40	50.40	94	13,154	0.71%
2021/06/17	28.3	50.82	0	0.00	51.10	28.3	13,078	0.22%
2021/06/16	139	50.69	1	50.80	51.10	138	13,141	1.05%	大買/鉅額交易
2021/06/15	3.2	50.74	13	50.80	50.70	-9.8	13,161	-0.07%
2021/06/11	6	50.50	4	50.70	50.70	2	13,164	0.02%
2021/06/10	2	50.50	1	50.60	50.60	1	13,104	0.01%
2021/06/09	6	50.67	13	50.72	50.60	-7	13,056	-0.05%
2021/06/08	7	50.84	1	50.80	50.90	6	12,995	0.05%
2021/06/07	16	51.07	0	0.00	51.10	16	12,983	0.12%
2021/06/04	5	51.62	3	51.76	51.40	2	12,861	0.02%
2021/06/03	38	51.85	20	52.25	51.80	18	12,799	0.14%
2021/06/02	18.5	51.45	9	51.89	51.90	9.5	12,694	0.07%
2021/06/01	1.1	51.33	0	0.00	51.60	1.1	12,507	0.01%
2021/05/31	14	51.71	50.7	51.64	51.90	-36.7	12,498	-0.29%
2021/05/28	4	50.08	2	50.40	50.40	2	12,277	0.02%
2021/05/27	0	0.00	14	50.21	50.20	-14	12,195	-0.11%
2021/05/26	10	50.00	2	50.05	50.10	8	12,238	0.07%
2021/05/25	10	50.40	0	0.00	50.30	10	12,201	0.08%
2021/05/24	2.1	50.40	0.1	50.30	50.30	2	12,192	0.02%
2021/05/21	13.1	50.46	16.2	50.62	50.60	-3.1	12,257	-0.03%
2021/05/20	0.1	49.85	36	50.10	50.10	-35.9	12,231	-0.29%
2021/05/19	15	49.32	286	49.42	49.85	-271	12,225	-2.22%	大賣/鉅額交易
2021/05/18	5	49.21	45	49.69	49.95	-40	12,155	-0.33%
2021/05/17	37	47.96	18.1	48.33	48.45	18.9	12,062	0.16%
2021/05/14	7.2	48.88	11	49.13	49.00	-3.9	11,864	-0.03%
2021/05/13	16	47.94	11	47.62	47.95	5	11,669	0.04%
2021/05/12	19.8	49.36	35	49.19	48.55	-15.2	11,431	-0.13%
2021/05/11	49.1	50.75	24.7	50.81	50.10	24.4	10,915	0.22%
2021/05/10	9	50.68	15	50.88	50.90	-6	10,572	-0.06%
2021/05/07	20	50.07	0.1	50.20	50.30	19.9	10,486	0.19%
2021/05/06	7.7	50.17	19.3	49.95	50.40	-11.6	10,473	-0.11%
2021/05/05	8	49.56	16.3	49.38	49.30	-8.3	10,288	-0.08%
2021/05/04	39	48.83	3	48.52	48.55	36	10,187	0.35%
2021/05/03	8.2	49.67	7	49.63	49.60	1.2	9,910	0.01%
2021/04/29	4.1	49.99	3.1	50.07	49.95	1	9,850	0.01%
2021/04/28	2.5	50.32	5.3	50.21	50.20	-2.8	9,744	-0.03%
2021/04/27	20	50.30	0	0.00	50.30	20	9,655	0.21%
2021/04/26	37.3	50.37	30	50.33	50.80	7.3	9,515	0.08%
2021/04/23	44.1	50.24	17	50.31	50.20	27.1	9,403	0.29%
2021/04/22	77.9	53.04	114	53.23	51.60	-36	9,290	-0.39%	大賣/
2021/04/21	55	51.73	70.2	51.74	52.20	-15.2	8,729	-0.17%
2021/04/20	97	51.16	59.1	51.04	50.70	38	8,278	0.46%
2021/04/19	58.4	49.75	6.3	49.64	50.00	52.1	7,927	0.66%
2021/04/16	8.1	48.68	64	48.88	48.95	-55.9	7,718	-0.72%
2021/04/15	17.3	48.60	48	48.59	48.30	-30.7	7,601	-0.40%
2021/04/14	26	47.42	2	47.40	47.40	24	7,401	0.32%
2021/04/13	45	47.14	13	47.41	47.35	32	7,295	0.44%
2021/04/12	12	46.76	1	46.80	46.80	11	7,099	0.15%
2021/04/09	3	46.73	2	46.85	46.70	1	6,989	0.01%
2021/04/08	5.1	46.83	5	46.85	46.90	0.1	6,896	0.00%
2021/04/07	100	47.00	2	46.98	47.00	98	6,870	1.43%
2021/04/06	4	47.04	2.5	47.10	47.10	1.5	6,824	0.02%
2021/04/01	202	47.67	3.1	47.17	47.10	198.9	6,725	2.96%	大買/鉅額交易
2021/03/31	2	47.10	5	47.36	47.80	-3	6,566	-0.05%
2021/03/30	1	46.65	0.2	46.75	46.80	0.8	6,465	0.01%
2021/03/29	4	46.60	11	46.71	46.80	-7	6,422	-0.11%
2021/03/26	20	46.43	1.3	46.47	46.50	18.7	6,376	0.29%
2021/03/25	1	45.75	8	45.81	46.00	-7	6,283	-0.11%
2021/03/24	1	45.70	0	0.00	45.90	1	6,329	0.02%
2021/03/23	1	45.70	21	45.75	45.95	-20	6,426	-0.31%
2021/03/22	39	45.30	7	45.67	45.80	32	6,406	0.50%
2021/03/18	1	44.35	5	45.00	44.35	-4	6,098	-0.07%
2021/03/17	0	0.00	4	44.04	44.00	-4	6,039	-0.07%
2021/03/16	3	43.82	3.6	44.12	44.05	-0.6	6,002	-0.01%
2021/03/15	2	43.75	37	43.88	43.75	-35	6,023	-0.58%
2021/03/12	16	44.05	7	43.96	43.90	9	6,002	0.15%
2021/03/11	2	44.00	65	43.91	43.90	-63	6,049	-1.04%
2021/03/10	1	43.85	10	43.94	43.75	-9	6,056	-0.15%
2021/03/09	95	43.59	4	43.83	43.90	91	6,065	1.50%
2021/03/08	11.2	43.27	8	43.44	43.45	3.2	6,040	0.05%
2021/03/05	6	42.88	6	43.10	43.15	0	5,986	0.00%
2021/03/04	12	42.95	1	43.20	43.20	11	6,171	0.18%
2021/03/03	3	43.05	7	43.02	43.10	-4	6,118	-0.07%
2021/03/02	0.2	42.94	1.3	43.01	42.50	-1.1	6,027	-0.02%
2021/02/26	0	0.00	7	42.83	42.65	-7	5,967	-0.12%
2021/02/25	9	43.30	3	43.28	43.30	6	5,802	0.10%
2021/02/24	0	0.00	3	42.97	43.00	-3	5,775	-0.05%
2021/02/23	1.5	42.93	9	42.89	43.00	-7.5	5,737	-0.13%
2021/02/22	22	41.93	5.1	42.60	42.75	16.9	5,668	0.30%
2021/02/19	1	41.30	0	0.00	41.80	1	5,502	0.02%
2021/02/18	0	0.00	4.5	41.34	41.25	-4.5	5,475	-0.08%
2021/02/17	17	41.16	2	41.33	41.15	15	5,481	0.27%
2021/02/05	3	40.75	1.1	40.96	40.90	1.9	5,433	0.03%
2021/02/04	4	40.74	0	0.00	40.70	4	5,499	0.07%
2021/02/03	1.2	40.84	1	41.05	41.05	0.2	5,632	0.00%
2021/02/02	10	40.60	0	0.00	40.80	10	5,672	0.18%
2021/02/01	1	40.50	0.1	40.70	40.45	0.9	5,633	0.02%
2021/01/29	9	40.18	0	0.00	40.00	9	5,625	0.16%
2021/01/28	8.1	40.30	1	40.23	40.35	7.1	5,566	0.13%
2021/01/27	2.1	40.56	0	0.00	40.50	2.1	5,512	0.04%
2021/01/26	9	40.60	0	0.00	40.55	9	5,524	0.16%
2021/01/25	0	0.00	1	40.90	40.85	-1	5,507	-0.02%
2021/01/22	9.1	40.63	0	0.00	40.75	9.1	5,522	0.16%
2021/01/21	3	41.20	0	0.00	41.05	3	5,465	0.06%
2021/01/20	9.1	41.38	33	41.25	41.45	-23.9	5,505	-0.43%
2021/01/18	2.2	41.47	0	0.00	41.85	2.2	5,371	0.04%
2021/01/15	14.1	41.98	0	0.00	41.80	14.1	5,318	0.27%
2021/01/14	5	42.61	0	0.00	42.55	5	5,250	0.10%
2021/01/13	1	42.90	0	0.00	42.90	1	5,218	0.02%
2021/01/11	33	43.20	2.1	43.05	43.25	31	5,241	0.59%
2021/01/08	1	43.10	1	43.20	43.45	0	5,264	0.00%
2021/01/07	1	43.30	4	43.51	43.25	-3	5,272	-0.06%
2021/01/06	0	0.00	11	42.99	43.15	-11	5,240	-0.21%
2021/01/05	3	42.98	0	0.00	43.00	3	5,213	0.06%
2021/01/04	0	0.00	1	43.15	43.00	-1	5,242	-0.02%
2020/12/31	1	43.30	5	43.37	43.20	-4	5,242	-0.08%
2020/12/30	2	43.00	0	0.00	43.15	2	5,264	0.04%
2020/12/29	1.1	43.00	1	43.15	43.20	0.1	5,246	0.00%
2020/12/28	0	0.00	10	42.96	43.05	-10	5,247	-0.19%
2020/12/25	1	42.65	14.1	42.69	42.70	-13.1	5,243	-0.25%
2020/12/24	1	42.50	4	42.40	42.30	-3	5,243	-0.06%
2020/12/23	7.1	42.22	0	0.00	42.25	7.1	5,206	0.14%
2020/12/22	1	42.75	2	42.70	42.70	-1	5,163	-0.02%
2020/12/21	2	42.78	0	0.00	43.05	2	5,223	0.04%
2020/12/18	3	42.50	1	42.90	42.50	2	5,168	0.04%
2020/12/17	13	42.82	2	42.95	42.80	11	5,127	0.21%
2020/12/16	0	0.00	24	43.29	43.85	-24	5,058	-0.47%
2020/12/15	1	42.85	12	42.89	42.95	-11	5,081	-0.22%
2020/12/14	1	43.25	0	0.00	42.80	1	5,079	0.02%
2020/12/11	20	43.30	5	43.50	43.10	15	5,063	0.30%
2020/12/10	1	43.60	0.1	43.95	43.65	0.9	5,056	0.02%
2020/12/08	0	0.00	14	44.03	44.00	-14	5,048	-0.28%
2020/12/07	5	44.00	6	44.10	44.15	-1	5,056	-0.02%
2020/12/04	1	44.00	42	43.95	43.95	-41	5,006	-0.82%
2020/12/03	7	43.59	2	43.55	43.60	5	4,959	0.10%
2020/12/02	1.4	43.31	0.1	43.35	43.25	1.3	4,938	0.03%
2020/11/30	6	43.69	1.2	43.89	43.30	4.8	5,032	0.10%
2020/11/27	4	43.94	1	44.00	44.10	3	4,964	0.06%
2020/11/26	3	43.90	1	44.00	44.00	2	5,023	0.04%
2020/11/24	2	44.15	0	0.00	43.75	2	5,153	0.04%
2020/11/23	0	0.00	2	44.15	44.15	-2	5,153	-0.04%
2020/11/20	6	44.03	5	43.95	44.10	1	5,174	0.02%
2020/11/19	3	44.00	223	44.07	44.25	-220	5,208	-4.22%	大賣/鉅額交易
2020/11/18	8	44.50	1	44.45	44.50	7	5,247	0.13%
2020/11/17	0	0.00	5	44.16	44.40	-5	5,292	-0.09%
2020/11/16	2	43.88	15	43.97	43.95	-13	5,341	-0.24%
2020/11/13	2	43.20	5	43.66	43.70	-3	5,425	-0.06%
2020/11/12	0	0.00	4	43.44	43.70	-4	5,598	-0.07%
2020/11/11	4	43.59	11	43.07	43.65	-7	5,728	-0.12%
2020/11/10	0	0.00	12	42.38	42.25	-12	5,651	-0.21%
2020/11/09	1	41.90	9	42.20	42.00	-8	5,654	-0.14%
2020/11/05	0	0.00	8	41.98	42.00	-8	5,762	-0.14%
2020/11/04	0	0.00	5	42.15	42.20	-5	5,803	-0.09%
2020/11/03	3	41.93	2	41.98	42.00	1	5,862	0.02%
2020/10/30	1	41.15	0	0.00	41.15	1	6,007	0.02%
2020/10/29	3	41.23	1.3	41.39	41.00	1.7	6,036	0.03%
2020/10/28	201	42.08	15	41.92	41.90	186	6,086	3.06%	大買/鉅額交易
2020/10/26	0.2	41.35	1	41.35	41.25	-0.8	6,251	-0.01%
2020/10/23	1	41.10	0	0.00	41.10	1	6,434	0.02%
2020/10/22	0	0.00	2	41.53	41.45	-2	6,588	-0.03%
2020/10/21	0	0.00	1	41.40	41.00	-1	6,647	-0.02%
2020/10/20	0	0.00	1	41.10	40.80	-1	6,693	-0.01%
2020/10/15	2	40.30	0	0.00	40.40	2	7,855	0.03%
2020/10/14	2	40.50	0	0.00	40.30	2	8,023	0.02%
2020/10/13	3	40.50	0	0.00	40.55	3	8,126	0.04%
2020/10/12	7	40.89	6	40.66	40.70	1	8,301	0.01%
2020/10/08	2	40.90	0	0.00	41.10	2	8,409	0.02%
2020/10/07	3	41.33	0	0.00	41.20	3	8,492	0.04%
2020/10/06	1	41.45	0	0.00	41.80	1	8,616	0.01%
2020/10/05	5	41.15	0	0.00	41.15	5	8,728	0.06%
2020/09/30	0	0.00	1	41.75	41.50	-1	8,892	-0.01%
2020/09/29	2	41.15	1.2	41.39	41.35	0.8	9,023	0.01%
2020/09/28	0	0.00	1	41.35	41.40	-1	9,145	-0.01%
2020/09/25	6	40.70	2	40.93	40.80	4	9,246	0.04%
2020/09/24	3	40.50	52	40.30	40.20	-49	9,298	-0.53%
2020/09/23	2	41.18	0	0.00	41.30	2	9,321	0.02%
2020/09/22	5	41.55	0	0.00	41.50	5	9,410	0.05%
2020/09/21	1	41.75	0	0.00	41.90	1	9,474	0.01%
2020/09/18	3	42.37	1	42.50	42.70	2	9,570	0.02%
2020/09/16	1	42.70	0	0.00	42.80	1	9,691	0.01%
2020/09/11	7	42.28	2	42.25	42.20	5	10,016	0.05%
2020/09/10	0	0.00	30	42.65	42.60	-30	10,141	-0.30%
2020/09/09	2	42.30	1	42.45	42.60	1	10,222	0.01%
2020/09/08	2	42.38	2	42.65	42.35	0	10,239	0.00%
2020/09/07	3	42.10	3	42.23	42.30	0	10,295	0.00%
2020/09/04	3	41.45	2.1	41.54	41.70	1	10,346	0.01%
2020/09/03	2	41.95	5	41.99	41.75	-3	10,357	-0.03%
2020/09/02	44	41.59	1.2	41.90	41.60	42.8	10,356	0.41%
2020/09/01	10	42.01	4	42.06	42.00	6	10,269	0.06%
2020/08/31	6	42.86	3	42.95	42.50	3	10,251	0.03%
2020/08/28	8	42.34	0	42.60	42.45	8	10,255	0.08%
2020/08/27	7	42.81	3.5	42.74	42.65	3.5	10,311	0.03%
2020/08/26	9	42.87	3	42.88	42.85	6	10,358	0.06%
2020/08/25	6	43.43	3	43.28	43.35	3	10,359	0.03%
2020/08/24	6.7	43.32	6	43.44	43.30	0.7	10,380	0.01%
2020/08/21	4.8	42.97	10	43.27	43.40	-5.3	10,375	-0.05%
2020/08/20	8	42.28	7	42.31	42.25	1	10,332	0.01%
2020/08/19	52.7	43.51	40	43.52	43.15	12.7	10,235	0.12%
2020/08/18	4.6	43.18	64	43.13	43.30	-59.4	10,122	-0.59%
2020/08/17	5.6	42.57	10.1	42.39	42.50	-4.5	9,938	-0.04%
2020/08/14	1.3	41.60	12	41.56	41.50	-10.7	9,800	-0.11%
2020/08/12	2	40.80	1	40.70	40.75	1	9,859	0.01%
2020/08/11	6	41.04	2	41.00	40.95	4	9,856	0.04%
2020/08/10	7	41.05	2	41.23	41.20	5	9,901	0.05%
2020/08/07	42.1	41.20	6	41.20	41.05	36.1	9,923	0.36%
2020/08/06	17	41.23	8	41.27	41.05	9	9,862	0.09%
2020/08/05	15	40.91	154	40.70	40.85	-139	9,848	-1.41%	大賣/鉅額交易
2020/08/04	13	40.38	13	40.12	40.45	0	9,789	0.00%
2020/08/03	10.1	40.00	0	0.00	40.00	10.1	9,814	0.10%
2020/07/31	23	39.97	5	40.00	39.95	18	9,749	0.18%
2020/07/30	8	39.69	4.3	39.78	40.00	3.7	9,681	0.04%
2020/07/29	9.5	39.89	0	0.00	39.65	9.5	9,649	0.10%
2020/07/28	40	40.06	2	39.90	39.80	38	9,557	0.40%
2020/07/27	20	41.12	7	41.51	40.70	13	9,504	0.14%
2020/07/24	1	41.75	1	41.95	41.85	0	9,416	0.00%
2020/07/23	67.5	42.14	1	42.00	41.90	66.5	9,392	0.71%
2020/07/22	23	46.23	3.1	46.29	46.30	19.9	8,867	0.22%
2020/07/21	13.3	46.35	23	46.29	46.45	-9.7	8,589	-0.11%
2020/07/20	101.2	45.65	1	45.65	45.50	100.2	8,305	1.21%	大買/
2020/07/17	13	45.48	0	0.00	45.30	13	8,183	0.16%
2020/07/16	5	45.68	0	0.00	45.40	5	8,127	0.06%
2020/07/15	0.2	46.30	2	46.45	46.40	-1.8	7,954	-0.02%
2020/07/14	0	0.00	6	46.52	46.50	-6	7,886	-0.08%
2020/07/13	5.3	46.38	14	46.38	46.40	-8.8	7,835	-0.11%
2020/07/10	4.2	46.17	4	46.30	46.30	0.2	7,797	0.00%
2020/07/09	1	46.30	20	46.25	46.05	-19	7,768	-0.24%
2020/07/08	0	0.00	4	45.98	45.80	-4	7,614	-0.05%
2020/07/07	0	0.00	19	45.69	45.75	-19	7,485	-0.25%
2020/07/06	0.2	45.40	5	45.35	45.60	-4.9	7,467	-0.06%
2020/07/03	19.3	44.93	4	44.93	45.00	15.3	7,630	0.20%
2020/07/02	3	44.57	3	44.62	44.50	0	7,713	0.00%
2020/07/01	13	44.19	11	44.51	44.10	2	7,680	0.03%
2020/06/30	3	43.90	1	44.00	43.60	2	7,687	0.03%
2020/06/29	20	43.25	0	0.00	43.25	20	7,673	0.26%
2020/06/24	4	43.54	12	43.85	43.45	-8	7,611	-0.11%
2020/06/23	4	43.25	2	43.33	43.25	2	7,624	0.03%
2020/06/22	5	43.46	14	43.76	43.20	-9	7,638	-0.12%
2020/06/19	9	43.03	4	43.20	43.45	5	7,656	0.07%
2020/06/18	12	43.34	2	43.30	43.35	10	7,514	0.13%
2020/06/17	1	43.45	0	0.00	43.40	1	7,581	0.01%
2020/06/16	9.2	43.65	5	43.65	43.90	4.2	7,626	0.06%
2020/06/15	3	43.92	0	0.00	43.60	3	7,802	0.04%
2020/06/12	2.1	43.72	1	43.95	44.05	1.1	7,882	0.01%
2020/06/11	2	44.30	0	0.00	44.15	2	8,061	0.02%
2020/06/10	5	44.75	2	44.85	44.80	3	8,170	0.04%
2020/06/09	5	44.95	2	44.93	44.85	3	8,391	0.04%
2020/06/08	22	45.15	5	45.15	45.15	17	8,503	0.20%
2020/06/05	5	44.93	5	44.80	45.20	0	8,609	0.00%
2020/06/04	4	44.93	1	44.90	44.70	3	8,734	0.03%
2020/06/03	3	45.12	4	45.00	45.20	-1	8,776	-0.01%
2020/06/02	9	44.29	0	0.00	44.40	9	8,730	0.10%
2020/06/01	1	44.20	4	44.19	44.10	-3	8,719	-0.03%
2020/05/29	0	0.00	1	43.50	43.55	-1	8,764	-0.01%
2020/05/28	0	0.00	9.2	43.59	43.25	-9.2	8,961	-0.10%
2020/05/27	1	43.75	6	44.08	43.70	-5	9,102	-0.05%
2020/05/26	1	44.40	25	44.25	44.20	-24	9,195	-0.26%
2020/05/25	12	43.24	11	43.89	43.90	1	9,344	0.01%
2020/05/22	0	0.00	31	43.77	43.90	-31	9,573	-0.32%
2020/05/21	0	0.00	1	44.00	44.00	-1	9,627	-0.01%
2020/05/20	1	43.80	0	0.00	43.90	1	9,652	0.01%
2020/05/19	5	43.95	5	44.02	44.05	0	9,682	0.00%
2020/05/18	2	43.38	1	43.70	43.60	1	9,637	0.01%
2020/05/15	0	0.00	18	43.98	43.95	-18	9,604	-0.19%
2020/05/14	0	0.00	5	43.80	43.80	-5	9,578	-0.05%
2020/05/13	4	44.04	0	0.00	43.95	4	9,613	0.04%
2020/05/12	13	44.27	7	44.22	44.20	6	9,677	0.06%
2020/05/11	0	0.00	10	44.33	44.50	-10	9,678	-0.10%
2020/05/08	6.2	44.02	0	0.00	44.00	6.2	9,653	0.06%
2020/05/07	1	43.60	2	43.70	43.60	-1	9,620	-0.01%
2020/05/05	1	43.50	10	43.59	43.80	-9	9,701	-0.09%
2020/05/04	3	42.67	3	43.10	43.05	0	9,786	0.00%
2020/04/30	9	43.68	4	43.59	43.90	5	9,867	0.05%
2020/04/29	0	0.00	7	42.85	42.95	-7	9,944	-0.07%
2020/04/28	2	42.05	1	42.15	42.05	1	10,132	0.01%
2020/04/27	0	0.00	1	42.55	42.25	-1	10,494	-0.01%
2020/04/24	1	41.75	0	0.00	41.70	1	10,487	0.01%
2020/04/23	3	41.83	1	41.65	41.60	2	10,479	0.02%
2020/04/22	7	41.49	0	0.00	41.55	7	10,401	0.07%
2020/04/21	3.2	42.17	2	42.30	42.25	1.2	10,405	0.01%
2020/04/20	1	43.10	20	43.33	43.35	-19	10,376	-0.18%
2020/04/17	1	43.05	1	43.40	43.50	0	10,436	0.00%
2020/04/16	0	0.00	7	43.64	43.25	-7	10,348	-0.07%
2020/04/15	5	42.90	4	43.25	43.35	1	10,336	0.01%
2020/04/14	2	42.43	18	42.59	42.70	-16	10,303	-0.16%
2020/04/13	2	41.80	0	0.00	41.90	2	10,296	0.02%
2020/04/10	7	42.04	6	42.03	42.15	1	10,379	0.01%
2020/04/09	15	41.90	0	0.00	42.00	15	10,474	0.14%
2020/04/08	12	42.36	14	41.16	42.00	-2	10,466	-0.02%
2020/04/07	34	39.90	3	39.70	39.90	31	10,282	0.30%
2020/04/06	2	38.78	0	0.00	39.05	2	10,324	0.02%
2020/04/01	7	38.79	0	0.00	38.60	7	10,306	0.07%
2020/03/31	1	39.60	7	39.39	39.40	-6	10,241	-0.06%
2020/03/30	2	37.90	2	39.13	39.10	0	10,235	0.00%
2020/03/27	8	39.01	0.2	39.00	38.70	7.8	10,350	0.08%
2020/03/26	5	39.10	0	0.00	38.80	5	10,427	0.05%
2020/03/24	0	0.00	2	39.43	39.00	-2	10,621	-0.02%
2020/03/23	3	37.75	6	39.20	38.10	-3	10,554	-0.03%
2020/03/20	17	36.93	44	37.43	39.20	-27	10,520	-0.26%
2020/03/19	0	0.00	29	36.27	35.65	-29	10,417	-0.28%
2020/03/18	50.5	37.80	20	38.16	37.50	30.5	10,315	0.30%
2020/03/17	5	38.78	3	39.23	38.25	2	10,372	0.02%
2020/03/16	3	40.02	2.5	39.82	39.80	0.5	10,261	0.00%
2020/03/13	68	39.42	47	39.95	41.00	21	10,129	0.21%
2020/03/12	6	41.68	24	41.61	41.40	-18	9,965	-0.18%
2020/03/11	0	0.00	24	42.44	42.55	-24	9,859	-0.24%
2020/03/10	26	41.83	39	42.70	42.00	-13	9,779	-0.13%
2020/03/09	2	43.15	1	43.10	43.20	1	9,659	0.01%
2020/03/06	2	43.60	0	0.00	43.65	2	9,687	0.02%
2020/03/03	7	43.91	1	44.45	43.10	6	9,770	0.06%
2020/03/02	0	0.00	30	43.65	43.90	-30	9,544	-0.31%
2020/02/27	1	44.20	1	44.55	44.35	0	9,596	0.00%
2020/02/26	1	44.00	0	0.00	44.30	1	9,576	0.01%
2020/02/25	9	45.02	0	0.00	44.85	9	9,458	0.10%
2020/02/24	0	0.00	2	45.93	46.15	-2	9,339	-0.02%
2020/02/21	2	45.98	2	46.20	46.25	0	9,573	0.00%
2020/02/20	5.2	46.33	2	46.00	46.15	3.2	9,598	0.03%
2020/02/19	3	47.20	2	47.35	47.20	1	9,635	0.01%
2020/02/18	2	46.65	0	0.00	47.35	2	9,871	0.02%
2020/02/17	0	46.75	0	0.00	46.95	0	9,952	0.00%
2020/02/14	0	0.00	6	46.83	46.95	-6	9,959	-0.06%
2020/02/13	0	0.00	1	46.25	46.45	-1	9,912	-0.01%
2020/02/12	1	46.05	0	0.00	46.10	1	9,876	0.01%
2020/02/11	0	0.00	2	45.85	46.00	-2	9,850	-0.02%
2020/02/10	2	45.35	5	45.25	45.80	-3	9,865	-0.03%
2020/02/07	0.2	45.50	7	45.44	45.80	-6.8	9,872	-0.07%
2020/02/06	6.1	45.41	1	45.70	45.95	5.1	9,857	0.05%
2020/02/05	2	45.40	0	0.00	45.10	2	9,833	0.02%
2020/02/04	12.1	45.03	2	45.55	45.50	10.1	9,720	0.10%
2020/02/03	4	43.86	2	44.80	45.00	2	9,719	0.02%
2020/01/31	21	45.32	0	0.00	45.15	21	9,652	0.22%
2020/01/30	11	46.39	15	46.07	44.90	-4	9,480	-0.04%
2020/01/20	0	0.00	6	48.77	48.70	-6	9,068	-0.07%
2020/01/17	2	48.65	6	48.75	48.85	-4	9,088	-0.04%
2020/01/16	17	48.40	9	48.45	48.50	8	9,115	0.09%
2020/01/15	0.1	48.50	0	0.00	48.50	0.1	9,122	0.00%
2020/01/14	1	48.85	1.1	48.99	49.00	-0.1	9,127	0.00%
2020/01/13	0	0.00	1	48.95	48.95	-1	9,156	-0.01%
2020/01/10	3	48.58	0	0.00	48.60	3	9,255	0.03%
2020/01/09	0	0.00	1	49.00	48.95	-1	9,330	-0.01%
2020/01/08	0	0.00	4	48.45	48.55	-4	9,340	-0.04%
2020/01/07	0.2	48.25	5	48.33	48.35	-4.8	9,292	-0.05%
2020/01/06	1	48.00	0	0.00	48.30	1	9,220	0.01%
2020/01/03	2	48.45	5	49.11	48.80	-3	9,166	-0.03%
2020/01/02	14.5	48.77	2	48.70	48.90	12.5	9,097	0.14%
2019/12/31	1	48.20	1	48.10	47.95	0	8,981	0.00%
2019/12/30	5	48.25	16	48.19	48.15	-11	8,980	-0.12%
2019/12/26	4	47.14	0	0.00	47.30	4	8,806	0.05%
2019/12/25	1	47.10	4	47.20	47.25	-3	8,788	-0.03%
2019/12/24	21	48.01	1	48.15	47.60	20	8,717	0.23%
2019/12/23	0	0.00	3	48.15	48.15	-3	8,555	-0.04%
2019/12/20	31	47.70	2	48.05	47.80	29	8,446	0.34%
2019/12/19	0	0.00	5	47.90	47.70	-5	8,222	-0.06%
2019/12/18	2	47.85	0	0.00	47.95	2	8,241	0.02%
2019/12/17	0	0.00	1	47.40	47.65	-1	8,245	-0.01%
2019/12/16	10	47.24	0	0.00	47.15	10	8,209	0.12%
2019/12/13	22	47.76	26	47.31	47.40	-4	8,195	-0.05%
2019/12/12	13	46.92	14	47.34	47.45	-1	8,048	-0.01%
2019/12/11	10	46.70	10	46.75	46.80	0	7,924	0.00%
2019/12/10	6	46.36	6	46.30	46.30	0	7,826	0.00%
2019/12/09	12	46.35	5.2	46.34	46.35	6.8	7,881	0.09%
2019/12/06	10	45.93	14	46.27	46.45	-4	7,852	-0.05%
2019/12/05	161	45.89	10	45.70	45.80	151	7,814	1.93%	大買/鉅額交易
2019/12/04	11.5	46.03	11	45.81	46.10	0.5	7,818	0.01%
2019/12/03	5	46.05	7	46.26	46.00	-2	7,806	-0.03%
2019/12/02	11	45.52	16	45.11	45.10	-5	7,715	-0.06%
2019/11/29	15.4	45.99	13	45.68	45.45	2.4	7,722	0.03%
2019/11/28	12	46.21	10	46.20	46.25	2	7,714	0.03%
2019/11/27	8	46.15	9	46.14	46.45	-1	7,795	-0.01%
2019/11/26	6	46.40	31	46.12	46.10	-25	7,779	-0.32%
2019/11/25	10	46.28	11	46.24	46.15	-1	7,539	-0.01%
2019/11/22	8	46.14	41	46.11	46.45	-33	7,549	-0.44%
2019/11/21	35	46.10	10	46.12	46.15	25	7,518	0.33%
2019/11/20	7.1	45.48	13	45.98	46.20	-5.9	7,419	-0.08%
2019/11/19	14	44.56	6.1	44.61	45.05	7.9	7,151	0.11%
2019/11/18	7	44.68	6	44.73	44.85	1	7,071	0.01%
2019/11/15	10	43.93	25	43.93	44.75	-15	6,977	-0.21%
2019/11/14	0.5	43.30	9	43.17	43.30	-8.5	6,850	-0.12%
2019/11/13	0	0.00	1	43.00	42.85	-1	6,858	-0.01%
2019/11/12	3	42.85	0	0.00	42.80	3	6,997	0.04%
2019/11/11	2	42.93	2	42.90	42.80	0	7,016	0.00%
2019/11/07	0.2	43.10	15	43.13	43.15	-14.8	7,056	-0.21%
2019/11/06	7	43.15	2	43.23	43.10	5	7,102	0.07%
2019/11/05	6	43.30	1	43.35	43.45	5	7,078	0.07%
2019/11/04	5	43.15	1	43.50	43.50	4	7,109	0.06%
2019/11/01	0	0.00	4	43.10	43.10	-4	7,128	-0.06%
2019/10/31	4	43.25	0	0.00	43.05	4	7,196	0.06%
2019/10/30	3	43.13	0	0.00	43.35	3	7,130	0.04%
2019/10/29	0.5	43.50	1	43.50	43.50	-0.5	7,109	-0.01%
2019/10/28	0	0.00	2	43.50	43.50	-2	7,115	-0.03%
2019/10/25	16	43.63	0	0.00	43.70	16	7,146	0.22%
2019/10/24	2	43.85	1	43.80	43.95	1	7,173	0.01%
2019/10/23	5	43.66	0	0.00	43.75	5	7,298	0.07%
2019/10/22	13	44.28	1	44.30	44.15	12	7,586	0.16%
2019/10/21	1	44.10	13	44.18	44.20	-12	7,765	-0.15%
2019/10/18	4	43.75	1	43.70	43.50	3	7,825	0.04%
2019/10/17	4	43.38	5.1	43.34	43.40	-1.1	7,793	-0.01%
2019/10/16	3	42.60	1	42.65	42.75	2	7,753	0.03%
2019/10/15	16	42.58	0	0.00	43.00	16	7,771	0.21%
2019/10/14	0	0.00	2.1	42.70	42.90	-2.1	7,831	-0.03%
2019/10/08	1	42.85	1	42.65	42.85	0	8,176	0.00%
2019/10/04	15	42.02	5.3	42.05	42.05	9.7	8,578	0.11%
2019/10/03	6	42.40	6	42.45	42.35	0	8,621	0.00%
2019/10/02	9	42.97	21	42.80	42.70	-12	8,608	-0.14%
2019/10/01	3	43.17	0	0.00	43.25	3	8,644	0.03%
2019/09/24	8	43.42	7	43.10	43.30	1	8,733	0.01%
2019/09/23	6	43.21	0	0.00	43.15	6	8,802	0.07%
2019/09/20	0	0.00	1	43.85	43.65	-1	8,875	-0.01%
2019/09/19	2	43.75	0	0.00	43.60	2	8,840	0.02%
2019/09/18	0	0.00	1	44.15	44.00	-1	8,805	-0.01%
2019/09/17	17	44.06	5.2	43.85	44.00	11.8	8,786	0.13%
2019/09/16	10	44.40	1	44.35	44.25	9	8,897	0.10%
2019/09/12	5	44.04	1	44.10	43.80	4	8,903	0.04%
2019/09/11	11	43.47	16	43.82	43.65	-5	8,937	-0.06%
2019/09/10	34	44.07	0	43.85	43.85	34	8,897	0.38%
2019/09/09	2	44.35	1	44.40	44.50	1	8,836	0.01%
2019/09/06	9	44.17	3	44.15	43.85	6	8,824	0.07%
2019/09/05	1	44.25	1	44.15	44.05	0	8,838	0.00%
2019/09/04	7	44.17	0	0.00	44.05	7	8,861	0.08%
2019/09/03	11	44.02	15	44.34	44.30	-4	8,927	-0.04%
2019/09/02	6	43.44	12	43.53	43.65	-6	8,847	-0.07%
2019/08/30	20	42.76	27	42.90	43.00	-7	8,811	-0.08%
2019/08/29	2	42.10	0	0.00	42.15	2	8,775	0.02%
2019/08/28	14	42.19	6	42.20	42.05	8	8,832	0.09%
2019/08/27	12	42.13	5	42.20	41.75	7	8,907	0.08%
2019/08/26	2	42.00	3.1	42.19	42.25	-1.1	8,891	-0.01%
2019/08/23	11	42.17	12	42.37	42.50	-1	9,011	-0.01%
2019/08/22	30	42.20	9	42.09	41.95	21	9,065	0.23%
2019/08/21	1	42.05	1	42.10	42.05	0	9,188	0.00%
2019/08/20	7	42.24	2	42.43	42.50	5	9,198	0.05%
2019/08/19	7.4	42.57	1	42.80	42.60	6.4	9,228	0.07%
2019/08/16	2	42.65	1	42.20	42.70	1	9,224	0.01%
2019/08/15	21	41.95	2	42.25	41.80	19	9,144	0.21%
2019/08/14	0	0.00	2	41.00	41.35	-2	9,127	-0.02%
2019/08/13	1	40.55	11	40.50	40.40	-10	9,205	-0.11%
2019/08/12	3	40.90	0	0.00	41.00	3	9,418	0.03%
2019/08/08	0	0.00	1	41.00	41.20	-1	9,680	-0.01%
2019/08/07	0	0.00	1	40.60	40.45	-1	9,608	-0.01%
2019/08/06	3	40.50	0	0.00	40.65	3	9,668	0.03%
2019/08/05	1	41.60	10	41.15	41.20	-9	9,598	-0.09%
2019/08/02	4	41.00	5	41.23	41.00	-1	9,556	-0.01%
2019/07/26	0	0.00	10	42.10	42.25	-10	9,296	-0.11%
2019/07/25	3	42.27	1	42.05	42.10	2	9,293	0.02%
2019/07/24	21	43.05	12	43.27	42.90	9	9,150	0.10%
2019/07/23	1	46.25	2	46.75	46.80	-1	8,840	-0.01%
2019/07/22	1.3	46.45	0	0.00	46.35	1.3	8,623	0.02%
2019/07/19	1	46.20	0	0.00	46.20	1	8,487	0.01%
2019/07/18	13	46.19	0	0.00	46.40	13	8,411	0.15%
2019/07/17	1.3	46.32	0	0.00	46.55	1.3	8,465	0.02%
2019/07/15	2	45.93	1	46.00	46.05	1	8,419	0.01%
2019/07/12	1	45.65	3	46.00	46.10	-2	8,407	-0.02%
2019/07/11	1	46.85	0	0.00	47.15	1	8,162	0.01%
2019/07/10	2	47.93	2	48.50	48.50	0	7,895	0.00%
2019/07/09	3	48.00	0	0.00	48.05	3	7,845	0.04%
2019/07/08	0	0.00	2	48.18	48.00	-2	7,781	-0.03%
2019/07/05	0	0.00	1	48.20	48.45	-1	7,877	-0.01%
2019/07/03	1	47.80	0	0.00	48.00	1	7,935	0.01%
2019/07/02	1	48.55	1	48.55	48.60	0	7,954	0.00%
2019/06/28	1	47.55	1	47.70	47.55	0	8,046	0.00%
2019/06/27	1	48.80	35	48.50	48.90	-34	8,111	-0.42%
2019/06/26	1	47.20	0	0.00	47.35	1	8,063	0.01%
2019/06/25	0	0.00	1	46.90	47.30	-1	8,220	-0.01%
2019/06/24	1	47.40	2	47.45	47.45	-1	8,370	-0.01%
2019/06/21	1	46.85	0	0.00	46.65	1	8,483	0.01%
2019/06/20	0	0.00	1	47.65	47.65	-1	8,506	-0.01%
2019/06/19	1	46.95	1	47.10	47.40	0	8,616	0.00%
2019/06/18	0	0.00	1	46.85	47.00	-1	8,755	-0.01%
2019/06/13	0	0.00	5	45.90	46.15	-5	9,195	-0.05%
2019/06/11	0	0.00	10	46.25	46.75	-10	9,272	-0.11%
2019/06/05	0	0.00	1	45.70	45.65	-1	9,188	-0.01%
2019/06/03	0	0.00	4	45.50	45.50	-4	9,094	-0.04%
2019/05/31	6	44.53	10	44.93	45.10	-4	9,022	-0.04%
2019/05/30	0.2	44.80	1	44.95	44.95	-0.8	8,920	-0.01%
2019/05/29	0	0.00	1	43.00	43.85	-1	8,859	-0.01%
2019/05/28	2	42.95	0	0.00	43.00	2	8,848	0.02%
2019/05/27	7	43.63	0	0.00	43.45	7	8,844	0.08%
2019/05/24	1	43.70	0	0.00	43.75	1	8,963	0.01%
2019/05/23	0	0.00	5	44.26	43.90	-5	8,963	-0.06%
2019/05/21	0	0.00	8	44.32	44.40	-8	9,103	-0.09%
2019/05/20	7	43.75	0	0.00	44.00	7	8,995	0.08%
2019/05/17	7	43.69	3	43.53	43.75	4	8,910	0.04%
2019/05/16	0	0.00	9	42.66	42.65	-9	8,716	-0.10%
2019/05/14	3	40.48	0	0.00	41.00	3	8,615	0.03%
2019/05/13	2	41.65	0	0.00	41.40	2	8,612	0.02%
2019/05/10	1	41.75	2	41.68	41.70	-1	8,754	-0.01%
2019/05/08	3	42.20	0	0.00	42.05	3	8,908	0.03%
2019/05/07	0	0.00	1	41.80	42.10	-1	8,984	-0.01%
2019/05/03	0	0.00	2	42.33	42.35	-2	9,044	-0.02%
2019/05/02	2	41.90	0	0.00	42.05	2	9,095	0.02%
2019/04/30	0	0.00	1	41.65	41.75	-1	9,044	-0.01%
2019/04/22	1	40.65	4	40.53	40.60	-3	9,219	-0.03%
2019/04/16	0	0.00	5	41.71	41.75	-5	9,363	-0.05%
2019/04/12	0	0.00	1	41.50	41.65	-1	9,392	-0.01%
2019/04/09	0	0.00	9	41.34	41.30	-9	9,145	-0.10%
2019/04/08	4	41.25	0	0.00	41.30	4	9,098	0.04%
2019/04/03	0	0.00	0.7	41.20	41.30	-0.7	9,000	-0.01%
2019/04/02	0	0.00	8	41.20	41.25	-8	8,939	-0.09%
2019/04/01	0	0.00	4	40.48	40.50	-4	8,800	-0.05%
2019/03/29	2	39.53	3	40.07	40.10	-1	8,582	-0.01%
2019/03/28	0	0.00	1	39.75	39.85	-1	8,537	-0.01%
2019/03/27	3	39.22	5	39.20	39.40	-2	8,400	-0.02%
2019/03/26	1	39.55	0	0.00	40.00	1	8,306	0.01%
2019/03/25	3	39.47	4	39.45	40.00	-1	8,302	-0.01%
2019/03/22	0	0.00	7	39.95	39.50	-7	8,312	-0.08%
2019/03/21	0	0.00	4	39.00	39.50	-4	8,244	-0.05%
2019/03/19	4	37.90	0	0.00	38.00	4	8,033	0.05%
2019/03/18	4	37.81	5	37.79	37.65	-1	7,933	-0.01%
2019/03/14	3	39.00	4	39.10	38.90	-1	7,436	-0.01%
2019/03/07	1	38.40	0	0.00	38.15	1	8,112	0.01%
2019/03/06	0.1	38.35	5	38.21	38.40	-4.9	8,188	-0.06%
2019/03/04	1	38.30	0	0.00	38.25	1	8,420	0.01%
2019/02/27	0	0.00	1	38.80	38.80	-1	8,368	-0.01%
2019/02/26	0	0.00	8	38.47	38.60	-8	8,290	-0.10%
2019/02/22	2	38.45	1	38.60	38.85	1	8,063	0.01%
2019/02/21	1	38.85	10.1	38.84	38.85	-9.1	8,021	-0.11%
2019/02/20	1	38.20	1	38.30	38.35	0	7,926	0.00%
2019/02/19	1	37.80	0	0.00	37.95	1	7,842	0.01%
2019/02/18	12	38.00	1	38.00	37.40	11	7,891	0.14%
2019/02/15	0	0.00	7	37.96	37.90	-7	7,906	-0.09%
2019/02/13	0	0.00	3	37.98	38.00	-3	7,854	-0.04%
2019/02/12	0	0.00	3	37.18	37.30	-3	7,742	-0.04%
2019/02/11	2.6	36.49	1	36.90	36.45	1.6	7,717	0.02%
2019/01/30	0	0.00	1	36.50	36.45	-1	7,672	-0.01%
2019/01/29	0	0.00	1	35.95	36.00	-1	7,644	-0.01%
2019/01/28	0	0.00	1	36.20	36.20	-1	7,736	-0.01%
2019/01/25	2	35.80	1	36.20	36.20	1	7,800	0.01%
2019/01/24	0	0.00	1	36.00	36.00	-1	7,945	-0.01%
2019/01/23	1	35.95	0	0.00	36.00	1	8,101	0.01%
2019/01/22	2	35.70	1.1	35.75	35.80	0.9	8,201	0.01%
2019/01/18	0	0.00	5	36.10	36.15	-5	8,858	-0.06%
2019/01/17	0	0.00	2	35.68	35.70	-2	8,937	-0.02%
2019/01/16	0	0.00	3	35.50	35.50	-3	9,121	-0.03%
2019/01/15	3	34.85	2	34.90	35.05	1	9,394	0.01%
2019/01/14	6	35.04	2	35.13	35.05	4	9,407	0.04%
2019/01/11	2	36.00	6	36.03	36.00	-4	9,493	-0.04%
2019/01/10	5	35.50	0	0.00	35.60	5	9,389	0.05%
2019/01/09	0	0.00	14	35.16	35.25	-14	9,318	-0.15%
2019/01/07	1	34.65	2.4	34.57	34.85	-1.4	9,327	-0.02%
2019/01/04	0	0.00	3	33.97	33.85	-3	9,340	-0.03%
2019/01/02	2	33.90	0	0.00	33.80	2	9,679	0.02%
2018/12/28	0	0.00	2	34.18	33.95	-2	9,772	-0.02%
2018/12/27	1	33.70	0	0.00	33.55	1	9,866	0.01%
2018/12/25	1	33.90	0	0.00	33.80	1	10,006	0.01%
2018/12/24	0.1	34.50	4	34.43	34.50	-3.9	10,153	-0.04%
2018/12/21	2	34.35	2	34.20	34.40	0	10,593	0.00%
2018/12/20	0	0.00	1	34.25	34.30	-1	10,769	-0.01%
2018/12/19	1	34.70	0	0.00	34.70	1	10,973	0.01%
2018/12/18	1	34.50	1	34.70	34.40	0	11,188	0.00%
2018/12/17	0	0.00	5	34.73	34.80	-5	11,458	-0.04%
2018/12/14	0	0.00	16	33.72	34.00	-16	11,563	-0.14%
2018/12/13	2	33.38	0	0.00	33.50	2	11,738	0.02%
2018/12/12	2	33.15	6	33.25	33.15	-4	11,819	-0.03%
2018/12/11	2	32.93	0	0.00	32.95	2	11,928	0.02%
2018/12/10	3	33.08	1	33.05	33.00	2	12,208	0.02%
2018/12/07	0	0.00	1	33.40	33.50	-1	12,491	-0.01%
2018/12/06	4	33.30	8	33.30	33.15	-4	12,755	-0.03%
2018/12/05	1	33.05	1	33.60	33.80	0	13,258	0.00%
2018/12/04	9	33.68	0	0.00	33.85	9	13,328	0.07%
2018/12/03	6	34.00	5	34.07	34.50	1	13,054	0.01%
2018/11/30	2	33.18	10	33.53	33.70	-8	12,980	-0.06%
2018/11/29	6	32.76	0	0.00	32.65	6	12,808	0.05%
2018/11/28	0	0.00	1	32.80	33.05	-1	12,834	-0.01%
2018/11/27	4	31.98	0	0.00	32.30	4	12,886	0.03%
2018/11/26	0.1	33.05	0	0.00	33.05	0.1	12,862	0.00%
2018/11/23	1	32.50	2	32.60	32.55	-1	13,101	-0.01%
2018/11/21	8.2	32.95	0	0.00	33.00	8.2	13,322	0.06%
2018/11/20	6	33.43	0	0.00	33.25	6	13,395	0.04%
2018/11/19	3	33.52	0	0.00	33.65	3	13,400	0.02%
2018/11/16	0	0.00	5	33.70	33.95	-5	13,464	-0.04%
2018/11/15	8	33.31	0	0.00	33.40	8	13,415	0.06%
2018/11/14	3.2	33.77	0	0.00	33.50	3.2	13,387	0.02%
2018/11/13	1	32.95	1	33.75	33.70	0	13,394	0.00%
2018/11/09	9	33.03	0	0.00	33.05	9	13,652	0.07%
2018/11/08	0	0.00	1	33.85	33.60	-1	13,827	-0.01%
2018/11/07	0	0.00	8	33.45	33.70	-8	14,194	-0.06%
2018/11/06	2	32.58	0	0.00	32.40	2	14,257	0.01%
2018/11/05	17	32.88	1	32.35	32.45	16	14,236	0.11%
2018/11/02	1	34.35	25	34.58	34.10	-24	14,161	-0.17%
2018/11/01	4	33.23	1	33.40	33.30	3	14,199	0.02%
2018/10/31	6	32.32	4	32.35	32.75	2	14,010	0.01%
2018/10/30	0	0.00	4	31.30	31.70	-4	13,873	-0.03%
2018/10/29	5	30.80	0	0.00	30.75	5	13,814	0.04%
2018/10/26	1	32.00	6	32.00	32.10	-5	13,497	-0.04%
2018/10/25	10	32.80	0	0.00	33.50	10	13,365	0.07%
2018/10/24	2	33.48	0	0.00	33.55	2	13,288	0.02%
2018/10/23	15	34.82	0	0.00	34.00	15	13,176	0.11%
2018/10/19	7	36.37	2	36.33	36.25	5	13,203	0.04%
2018/10/18	8	37.31	3	37.55	37.40	5	13,155	0.04%
2018/10/17	6	37.63	3	37.80	37.55	3	13,315	0.02%
2018/10/16	4	37.86	0	0.00	37.90	4	13,290	0.03%
2018/10/11	8	38.27	16	38.20	38.15	-8	13,503	-0.06%
2018/10/05	1	39.45	0	0.00	40.15	1	13,094	0.01%
2018/10/03	3	40.50	5	40.55	40.50	-2	12,898	-0.02%
2018/10/02	8	40.31	10	40.55	40.15	-2	13,007	-0.02%
2018/10/01	2	41.45	0	0.00	41.40	2	12,975	0.02%
2018/09/28	1	40.90	11	41.47	41.50	-10	12,967	-0.08%
2018/09/27	0	0.00	6	40.34	40.55	-6	12,655	-0.05%
2018/09/26	25	40.17	20	39.75	39.60	5	12,455	0.04%
2018/09/25	6	40.39	2	39.80	40.00	4	12,385	0.03%
2018/09/21	1	39.80	0	0.00	41.25	1	12,178	0.01%
2018/09/20	2	39.08	3	39.47	39.45	-1	11,855	-0.01%
2018/09/19	3	38.20	2	38.05	38.65	1	11,684	0.01%
2018/09/18	2	37.05	0	0.00	37.00	2	11,452	0.02%
2018/09/17	3	36.40	2.1	36.60	36.40	0.9	11,425	0.01%
2018/09/14	3	37.95	0	0.00	37.80	3	11,333	0.03%
2018/09/13	10	36.50	10	36.65	37.00	0	11,114	0.00%
2018/09/12	10	36.00	6	36.00	36.10	4	10,921	0.04%
2018/09/11	5	36.06	0	0.00	36.10	5	10,759	0.05%
2018/09/10	1	38.40	0	0.00	38.40	1	10,261	0.01%
2018/09/07	2	40.00	1	40.05	39.90	1	10,150	0.01%
2018/09/06	11	39.91	1	40.40	39.90	10	10,134	0.10%
2018/09/05	3	40.53	0	0.00	40.45	3	10,048	0.03%
2018/09/03	3	40.82	6	40.90	40.80	-3	9,914	-0.03%
2018/08/31	3	41.73	0	0.00	41.85	3	9,866	0.03%
2018/08/30	6	42.38	0	0.00	41.95	6	9,720	0.06%
2018/08/29	0	0.00	0.2	45.25	45.40	-0.2	9,464	0.00%
2018/08/28	0	0.00	1	44.65	44.85	-1	9,363	-0.01%
2018/08/27	1	45.50	1	45.50	45.50	0	9,384	0.00%
2018/08/24	1	44.70	2	44.53	44.80	-1	9,310	-0.01%
2018/08/23	1	44.70	5	45.00	44.50	-4	9,581	-0.04%
2018/08/22	1	44.80	0	0.00	44.80	1	9,544	0.01%
2018/08/21	0	0.00	1.3	44.63	44.85	-1.3	9,568	-0.01%
2018/08/20	2	44.15	1	44.10	44.35	1	9,518	0.01%
2018/08/17	0	0.00	1	44.50	44.25	-1	9,440	-0.01%
2018/08/16	0.1	42.75	0	0.00	42.80	0.1	9,224	0.00%
2018/08/15	1	43.60	1	43.45	43.50	0	9,180	0.00%
2018/08/14	1	43.90	6	43.53	44.10	-5	9,033	-0.06%
2018/08/13	0.1	41.80	4	41.70	42.10	-3.9	8,677	-0.04%
2018/08/08	0	0.00	3	42.00	42.15	-3	8,824	-0.03%
2018/08/07	0	0.00	1.5	41.10	41.10	-1.5	8,774	-0.02%
2018/08/03	1	40.80	0	0.00	40.80	1	8,786	0.01%
2018/08/02	0	0.00	1	40.90	41.00	-1	8,874	-0.01%
2018/08/01	0	0.00	11	41.56	41.40	-11	8,858	-0.12%
2018/07/31	0	0.00	1	41.00	40.80	-1	8,793	-0.01%
2018/07/27	1	40.60	5.4	41.35	40.60	-4.4	8,790	-0.05%
2018/07/26	0	0.00	25.3	41.11	41.75	-25.3	8,832	-0.29%
2018/07/25	4	40.11	14	40.05	39.55	-10	8,732	-0.11%
2018/07/24	0.1	39.50	10	39.66	39.70	-9.9	8,702	-0.11%
2018/07/20	6	37.70	2	37.80	38.00	4	8,755	0.05%
2018/07/19	0	0.00	4	37.68	37.75	-4	8,709	-0.05%
2018/07/18	0	0.00	1	36.05	36.80	-1	8,828	-0.01%
2018/07/16	0	0.00	1	36.00	35.55	-1	8,813	-0.01%
2018/07/12	1	35.85	0	0.00	35.70	1	8,836	0.01%
2018/07/11	2	35.35	0	0.00	35.55	2	8,821	0.02%
2018/07/10	0	0.00	5	35.88	36.10	-5	8,773	-0.06%
2018/07/09	0	0.00	4	34.98	35.25	-4	8,605	-0.05%
2018/07/06	0	0.00	14	34.29	34.20	-14	8,492	-0.16%
2018/07/05	1	34.00	0	0.00	33.70	1	8,400	0.01%
2018/07/04	0	0.00	0	34.45	34.65	0	8,404	0.00%
2018/07/03	2	34.55	4	34.50	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	13	33.95	34.00	-13	8,281	-0.16%
2018/06/28	0	0.00	0	32.85	33.00	0	8,046	0.00%
2018/06/25	10	32.76	0	0.00	32.75	10	7,756	0.13%
2018/06/22	0	0.00	6	33.96	33.70	-6	7,675	-0.08%
2018/06/21	0.1	33.15	0	0.00	33.25	0.1	7,549	0.00%
2018/06/20	0.2	33.00	0	0.00	33.10	0.2	7,454	0.00%
2018/06/19	9	32.64	0	0.00	32.65	9	7,326	0.12%
2018/06/13	0	0.00	2	33.75	33.65	-2	7,095	-0.03%
2018/06/12	3.2	33.50	1	33.40	33.60	2.2	7,165	0.03%
2018/06/08	5.1	33.72	1	33.80	33.85	4.1	7,124	0.06%
2018/06/06	0	0.00	11	33.91	34.10	-11	7,263	-0.15%
2018/06/05	2	33.83	0	0.00	34.30	2	7,277	0.03%
2018/06/04	11	34.50	26	34.19	34.65	-15	7,259	-0.21%
2018/05/31	5	33.02	4	33.05	33.05	1	7,103	0.01%
2018/05/29	12	32.99	2	32.60	32.85	10	6,702	0.15%
2018/05/28	0	0.00	2	33.30	33.50	-2	6,679	-0.03%
2018/05/25	5	33.40	1	33.45	33.55	4	6,710	0.06%
2018/05/23	7	33.57	0	0.00	33.65	7	6,696	0.10%
2018/05/22	1	33.50	0	0.00	34.30	1	6,622	0.02%
2018/05/21	4	35.68	5	35.30	35.25	-1	6,581	-0.02%
2018/05/18	0	0.00	8	34.91	35.05	-8	6,508	-0.12%
2018/05/17	4	33.75	15	34.15	34.10	-11	6,387	-0.17%
2018/05/16	4	33.73	1	34.50	33.75	3	6,223	0.05%
2018/05/15	13	33.07	5	33.01	33.75	8	6,089	0.13%
2018/05/14	1	33.20	11	33.40	33.95	-10	6,106	-0.16%
2018/05/10	1	32.50	4	33.23	33.00	-3	6,005	-0.05%
2018/05/09	3	32.43	3	32.20	32.40	0	5,826	0.00%
2018/05/08	0	0.00	9	32.29	32.40	-9	5,741	-0.16%
2018/05/07	0	0.00	2	32.15	31.50	-2	5,623	-0.04%
2018/05/04	4	31.38	3	31.65	31.65	1	5,489	0.02%
2018/05/03	6	31.12	16	32.40	31.00	-10	5,440	-0.18%
2018/05/02	5	32.35	22	32.29	32.05	-17	5,299	-0.32%
2018/04/30	16	31.86	11	31.90	31.75	5	5,080	0.10%
2018/04/27	6	31.83	71	31.75	31.75	-65	4,954	-1.31%
2018/04/26	3	31.30	4	31.65	31.30	-1	4,875	-0.02%
2018/04/25	1	30.90	1	30.75	30.70	0	4,731	0.00%
2018/04/24	1	31.25	4	31.34	30.90	-3	4,645	-0.06%
2018/04/23	0	0.00	12	30.88	30.95	-12	4,479	-0.27%
2018/04/20	3	30.43	8	30.48	30.40	-5	4,408	-0.11%
2018/04/19	0	0.00	12	29.97	30.15	-12	4,378	-0.27%
2018/04/17	4	29.08	1	28.95	29.15	3	4,558	0.07%
2018/04/16	2	29.10	1	29.40	29.25	1	4,612	0.02%
2018/04/13	3	29.15	0	0.00	29.15	3	4,755	0.06%
2018/04/10	0	0.00	3	29.17	29.45	-3	5,115	-0.06%
2018/04/09	1	29.30	16	29.34	29.45	-15	5,159	-0.29%
2018/04/03	3	28.25	0	0.00	28.25	3	5,117	0.06%
2018/04/02	1	28.45	0	0.00	28.70	1	5,156	0.02%
2018/03/29	0	0.00	1	28.50	28.10	-1	5,283	-0.02%
2018/03/27	5	28.60	0	0.00	28.65	5	5,333	0.09%
2018/03/26	3	28.47	0	0.00	28.55	3	5,352	0.06%
2018/03/23	12	28.41	5	28.70	28.80	7	5,385	0.13%
2018/03/22	1	29.20	3	29.30	29.30	-2	5,431	-0.04%
2018/03/20	0	0.00	1	29.30	29.10	-1	5,517	-0.02%
2018/03/16	0.4	29.10	0	0.00	29.10	0.4	5,608	0.01%
2018/03/15	2.4	29.49	0	0.00	29.45	2.4	5,488	0.04%
2018/03/14	5	29.50	3	29.50	29.50	2	5,498	0.04%
2018/03/13	0	0.00	5	29.40	29.45	-5	5,497	-0.09%
2018/03/12	8	28.70	18	29.06	29.60	-10	5,416	-0.18%
2018/03/09	0	0.00	9	27.97	28.15	-9	5,561	-0.16%
2018/03/08	8	27.48	0	0.00	27.45	8	5,519	0.14%
2018/03/07	2	27.50	0	0.00	27.55	2	5,444	0.04%
2018/03/06	0	0.00	1	28.20	27.90	-1	5,455	-0.02%
2018/03/05	0	0.00	1	28.00	27.90	-1	5,528	-0.02%
2018/03/02	2	27.65	0	0.00	27.90	2	5,519	0.04%
2018/03/01	5	27.80	0	0.00	28.20	5	5,477	0.09%
2018/02/27	3	28.05	1	28.75	28.40	2	5,431	0.04%
2018/02/26	6	28.32	2	28.30	28.35	4	5,345	0.07%
2018/02/22	1	28.00	0	0.00	28.25	1	5,288	0.02%
2018/02/21	0	0.00	4	27.89	28.35	-4	5,291	-0.08%
2018/02/12	5	27.24	5	27.35	27.25	0	5,259	0.00%
2018/02/08	7	27.74	0	0.00	27.70	7	5,165	0.14%
2018/02/07	4	28.13	4	28.01	27.40	0	5,167	0.00%
2018/02/06	8	27.84	1	27.05	27.20	7	5,066	0.14%
2018/02/05	4	29.23	1	29.15	29.10	3	4,885	0.06%
2018/02/02	8	29.59	0	0.00	29.50	8	4,830	0.17%
2018/02/01	0	0.00	2	30.20	30.00	-2	4,801	-0.04%
2018/01/31	2	29.50	0	0.00	30.05	2	4,782	0.04%
2018/01/30	3	30.15	0	0.00	29.75	3	4,706	0.06%
2018/01/29	1	30.00	1	30.25	30.15	0	4,672	0.00%
2018/01/26	0	0.00	4	30.39	30.30	-4	4,648	-0.09%
2018/01/25	0	0.00	1	30.30	30.20	-1	4,599	-0.02%
2018/01/23	3	29.87	4	29.99	30.20	-1	4,546	-0.02%
2018/01/22	9	30.09	6	29.99	30.25	3	4,503	0.07%
2018/01/19	1.4	30.45	5	30.45	30.50	-3.7	4,432	-0.08%
2018/01/18	2	30.80	0	0.00	30.75	2	4,385	0.05%
2018/01/17	2	30.45	17	30.78	30.90	-15	4,345	-0.35%
2018/01/16	5.4	30.26	0	0.00	30.45	5.4	4,225	0.13%
2018/01/15	10	30.40	1	30.35	30.40	9	4,140	0.22%
2018/01/12	5	30.25	2	30.00	30.00	3	4,067	0.07%
2018/01/11	11	29.73	4	29.55	29.40	7	3,921	0.18%
2018/01/10	0	0.00	32.2	30.50	30.50	-32.2	3,737	-0.86%
2018/01/09	0	0.00	16	30.49	30.40	-16	3,655	-0.44%
2018/01/08	5	30.14	13.4	30.21	30.30	-8.4	3,520	-0.24%
2018/01/05	3	29.07	5	29.14	29.35	-2	3,339	-0.06%
2018/01/04	2	28.55	11	28.71	28.60	-9	3,220	-0.28%
2018/01/03	10	28.20	1	28.40	28.40	9	3,145	0.29%
2018/01/02	8	28.16	0	0.00	28.20	8	3,041	0.26%