亞泥 (1102)-元大-桃園券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

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

立即追蹤
本地時間:13:30

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

亞泥 (1102)籌碼相關－元大-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	5	44.08	43.95	-5	4,357	-0.11%
2024/05/02	0	0.00	2	43.95	43.80	-2	4,276	-0.05%
2024/04/30	0	0.00	1	43.65	43.70	-1	4,198	-0.02%
2024/04/29	0	0.00	1	43.60	43.60	-1	4,094	-0.02%
2024/04/26	1	42.90	18	42.93	42.75	-17	3,985	-0.43%
2024/04/24	2	43.03	0	0.00	42.45	2	3,984	0.05%
2024/04/23	0	0.00	22	42.75	42.90	-22	4,026	-0.55%
2024/04/22	6	42.70	7.1	42.56	42.70	-1.1	4,025	-0.03%
2024/04/19	0.1	41.65	0	0.00	42.00	0.1	3,948	0.00%
2024/04/18	0	0.00	1	42.15	42.15	-1	3,849	-0.03%
2024/04/17	1.1	41.41	0	0.00	41.45	1.1	3,810	0.03%
2024/04/15	1	42.05	0	0.00	42.05	1	3,683	0.03%
2024/04/11	0	0.00	1	42.05	42.05	-1	3,591	-0.03%
2024/04/08	0	0.00	0.2	41.68	41.75	-0.2	3,611	-0.01%
2024/04/03	1	41.35	0	0.00	41.15	1	3,582	0.03%
2024/04/01	0	0.00	0.5	41.35	41.35	-0.5	3,586	-0.01%
2024/03/29	0.5	41.20	0	0.00	41.30	0.5	3,616	0.01%
2024/03/26	1	41.30	0	0.00	41.60	1	4,133	0.02%
2024/03/22	0	41.15	0	0.00	41.25	0	4,778	0.00%
2024/03/21	2.1	41.05	0.1	41.30	41.35	2.1	5,023	0.04%
2024/03/20	0.1	40.85	0	0.00	40.70	0.1	5,232	0.00%
2024/03/19	1.1	40.82	2	40.75	40.55	-0.9	5,272	-0.02%
2024/03/14	0.2	40.90	2	40.80	41.15	-1.8	5,220	-0.03%
2024/03/13	1.5	40.38	0	0.00	40.35	1.5	5,166	0.03%
2024/03/12	0	0.00	3	40.60	40.60	-3	5,123	-0.06%
2024/03/11	1	40.20	4	40.30	40.40	-3	5,111	-0.06%
2024/03/08	2	40.35	1	40.45	40.40	1	5,175	0.02%
2024/03/07	2.2	39.99	0	0.00	40.35	2.2	5,207	0.04%
2024/03/06	9.1	40.20	0	0.00	40.00	9.1	5,185	0.18%
2024/03/05	0	40.10	0	0.00	40.05	0	5,238	0.00%
2024/03/04	0.3	40.10	0	0.00	40.05	0.3	5,249	0.01%
2024/02/29	0	0.00	26	40.02	40.45	-26	5,327	-0.49%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/26	1	40.10	0	0.00	40.25	1	5,293	0.02%
2024/02/23	1	40.20	0	0.00	40.20	1	5,314	0.02%
2024/02/22	0.1	40.25	0	0.00	40.40	0.1	5,391	0.00%
2024/02/20	0.1	40.15	0	0.00	40.20	0.1	5,500	0.00%
2024/02/19	0.2	40.00	3	39.95	40.15	-2.8	5,608	-0.05%
2024/02/16	2.4	39.43	0	0.00	39.60	2.4	5,773	0.04%
2024/02/15	5.1	39.24	0	0.00	39.20	5.1	5,825	0.09%
2024/02/05	1.1	39.51	0	0.00	39.45	1.1	5,791	0.02%
2024/02/02	0	0.00	1	40.00	40.05	-1	5,772	-0.02%
2024/02/01	0	40.00	0	0.00	40.05	0	5,808	0.00%
2024/01/31	0	0.00	3.5	39.73	39.75	-3.5	5,811	-0.06%
2024/01/29	0.1	40.00	0	0.00	39.95	0.1	5,827	0.00%
2024/01/25	0.2	40.00	5	40.00	40.00	-4.9	5,901	-0.08%
2024/01/23	0	0.00	9	39.75	39.75	-9	5,964	-0.15%
2024/01/22	0.2	39.65	0	0.00	39.55	0.2	6,017	0.00%
2024/01/19	2	39.30	1	39.30	39.40	1	6,031	0.02%
2024/01/18	2	39.33	0	0.00	39.30	2	6,045	0.03%
2024/01/17	6.3	39.66	0.1	39.75	39.35	6.2	6,033	0.10%
2024/01/16	0.1	40.10	0	0.00	39.95	0.1	5,978	0.00%
2024/01/15	0	0.00	2	40.70	40.65	-2	5,898	-0.03%
2024/01/08	0	0.00	1	41.35	41.30	-1	6,400	-0.02%
2024/01/03	0.3	40.94	0	0.00	40.65	0.3	6,606	0.00%
2023/12/29	0.1	41.25	2	41.30	41.45	-1.9	6,492	-0.03%
2023/12/28	0.3	41.30	0	0.00	41.25	0.3	6,531	0.00%
2023/12/26	0	0.00	3	41.05	41.10	-3	6,546	-0.05%
2023/12/25	1.2	40.65	0	0.00	40.75	1.2	6,540	0.02%
2023/12/22	20.1	40.75	0	0.00	40.25	20.1	6,520	0.31%
2023/12/21	2.2	40.45	0	0.00	40.30	2.2	6,334	0.03%
2023/12/19	14.3	41.10	0	0.00	40.80	14.3	5,703	0.25%
2023/12/15	0.1	42.40	0	0.00	42.25	0.1	5,127	0.00%
2023/12/14	5	42.20	3	42.45	42.30	2	4,873	0.04%
2023/12/13	1.1	42.20	0	0.00	42.25	1.1	4,772	0.02%
2023/12/08	0.2	41.78	0	0.00	41.80	0.2	4,730	0.00%
2023/12/07	0.1	41.60	0	0.00	41.60	0.1	4,710	0.00%
2023/12/06	0.1	41.85	0	0.00	41.70	0.1	4,730	0.00%
2023/12/04	3.1	41.70	4	41.75	41.75	-0.9	4,711	-0.02%
2023/12/01	0.4	41.75	0	0.00	41.55	0.4	4,689	0.01%
2023/11/30	0.3	41.78	0	0.00	41.70	0.3	4,668	0.01%
2023/11/29	4	42.08	0	0.00	42.00	4	4,558	0.09%
2023/11/27	0.1	41.75	2.6	41.92	41.80	-2.5	4,574	-0.05%
2023/11/24	1	41.70	0	0.00	41.60	1	4,589	0.02%
2023/11/23	0	0.00	1.2	41.51	41.70	-1.2	4,596	-0.03%
2023/11/22	2.1	41.62	0	0.00	41.60	2.1	4,626	0.05%
2023/11/21	0	0.00	2	41.58	41.70	-2	4,655	-0.04%
2023/11/20	1.1	41.45	0	0.00	41.35	1.1	4,602	0.02%
2023/11/17	3	41.50	29	41.62	41.45	-26	4,557	-0.57%
2023/11/15	2	41.20	4	41.01	41.05	-2	4,431	-0.05%
2023/11/13	0.1	40.50	0	0.00	40.55	0.1	4,282	0.00%
2023/11/10	0	0.00	1	40.50	40.35	-1	4,326	-0.02%
2023/11/09	0	0.00	1	40.40	40.40	-1	4,383	-0.02%
2023/11/07	3	40.40	0	0.00	40.40	3	4,445	0.07%
2023/11/06	0.5	40.30	3	40.27	40.40	-2.5	4,451	-0.06%
2023/11/01	1	40.00	0	0.00	40.00	1	4,521	0.02%
2023/10/30	0	0.00	5	40.00	40.10	-5	4,675	-0.11%
2023/10/25	2	39.13	0	0.00	38.95	2	4,777	0.04%
2023/10/24	1	39.00	3	39.30	39.00	-2	4,872	-0.04%
2023/10/20	2	38.85	0	0.00	38.95	2	5,244	0.04%
2023/10/19	0.2	39.30	0.2	39.45	39.15	-0.1	5,489	0.00%
2023/10/18	3.5	39.48	2	39.75	39.05	1.5	5,756	0.03%
2023/10/17	0.1	40.60	0.2	40.60	40.60	-0.1	5,999	0.00%
2023/10/16	0.2	40.52	8	40.60	40.70	-7.8	6,404	-0.12%
2023/10/13	0	0.00	1	40.45	40.60	-1	6,512	-0.02%
2023/10/12	0	0.00	1	40.35	40.55	-1	6,549	-0.02%
2023/10/11	0	0.00	4	40.36	40.35	-4	6,565	-0.06%
2023/10/06	0	0.00	1	39.90	39.90	-1	6,532	-0.02%
2023/10/05	0.1	39.40	0	0.00	39.35	0.1	6,550	0.00%
2023/10/04	1.2	38.99	0	0.00	39.10	1.2	6,544	0.02%
2023/10/03	2	39.45	0	0.00	39.40	2	6,524	0.03%
2023/10/02	8.2	39.51	0	0.00	39.50	8.2	6,557	0.13%
2023/09/26	0.2	39.75	0	0.00	39.75	0.2	6,601	0.00%
2023/09/22	0	0.00	5	39.65	39.65	-5	6,620	-0.08%
2023/09/21	3.2	39.82	0	0.00	39.65	3.2	6,649	0.05%
2023/09/15	1	40.35	23	40.36	40.45	-22	6,752	-0.33%
2023/09/14	0.2	40.10	2	40.15	40.25	-1.8	6,734	-0.03%
2023/09/13	15	39.83	0	0.00	40.00	15	6,743	0.22%
2023/09/12	2	39.70	0	0.00	39.95	2	6,836	0.03%
2023/09/11	1.2	39.39	0	0.00	39.75	1.2	6,865	0.02%
2023/09/08	0.3	39.60	0	0.00	39.55	0.3	6,889	0.00%
2023/09/07	3.3	39.61	0	0.00	39.60	3.3	6,918	0.05%
2023/09/06	8.3	39.82	0	0.00	39.95	8.3	6,878	0.12%
2023/09/04	0.2	40.40	0	0.00	40.40	0.2	6,866	0.00%
2023/09/01	0	0.00	2	40.10	40.30	-2	6,924	-0.03%
2023/08/30	1	40.00	0	0.00	40.20	1	6,858	0.01%
2023/08/29	2	40.00	0	0.00	40.10	2	6,852	0.03%
2023/08/28	0	0.00	5	39.95	40.00	-5	6,858	-0.07%
2023/08/25	1	39.70	0	0.00	39.60	1	6,877	0.01%
2023/08/24	2.1	39.70	0	0.00	39.85	2.1	6,873	0.03%
2023/08/23	0.3	39.70	0	0.00	39.80	0.3	6,882	0.00%
2023/08/21	0.2	39.55	1	39.70	39.70	-0.8	6,952	-0.01%
2023/08/18	0.2	39.10	0	0.00	39.10	0.2	6,956	0.00%
2023/08/17	7	38.93	1	39.20	39.30	6	6,973	0.09%
2023/08/16	0.4	39.44	5	39.40	39.25	-4.6	6,944	-0.07%
2023/08/15	2	39.90	1	40.00	39.80	1	6,924	0.01%
2023/08/14	0	0.00	1	40.00	40.45	-1	6,912	-0.01%
2023/08/10	0.1	39.95	2.5	39.90	40.00	-2.4	6,895	-0.03%
2023/08/09	1	40.05	0	0.00	40.20	1	6,878	0.01%
2023/08/08	1	40.50	0	0.00	40.30	1	6,845	0.01%
2023/08/07	0.2	40.45	0	0.00	40.55	0.2	6,803	0.00%
2023/08/04	1	40.30	6	40.49	40.55	-5	6,777	-0.07%
2023/08/02	2.2	39.80	0	0.00	39.75	2.2	6,645	0.03%
2023/08/01	3	40.22	0	0.00	40.00	3	6,630	0.05%
2023/07/31	0.6	40.30	1	40.05	40.30	-0.5	6,594	-0.01%
2023/07/28	0	0.00	1	40.25	40.10	-1	6,533	-0.02%
2023/07/27	3	39.93	0	0.00	40.00	3	6,457	0.05%
2023/07/26	7	40.00	1	40.50	40.10	6	6,364	0.09%
2023/07/25	1.1	39.03	2	38.95	39.00	-0.9	6,194	-0.01%
2023/07/24	19.2	38.51	0	0.00	38.20	19.2	5,957	0.32%
2023/07/21	9.1	39.83	0	0.00	39.15	9.1	5,687	0.16%
2023/07/20	25.3	40.62	0	0.00	40.50	25.3	5,406	0.47%
2023/07/19	1.1	43.97	0	0.00	44.80	1.1	4,905	0.02%
2023/07/18	10	43.82	0	0.00	43.80	10	4,506	0.22%
2023/07/17	0	0.00	3	44.00	43.90	-3	4,362	-0.07%
2023/07/14	0.1	43.90	0	0.00	43.90	0.1	4,331	0.00%
2023/07/11	0	0.00	5	43.90	43.90	-5	4,244	-0.12%
2023/07/10	2	43.93	0	0.00	43.85	2	4,253	0.05%
2023/07/07	2.5	43.91	0.5	43.90	43.95	2	4,262	0.05%
2023/07/06	3.5	44.11	0	0.00	44.10	3.5	4,269	0.08%
2023/07/03	0	0.00	0.4	44.65	44.60	-0.4	4,158	-0.01%
2023/06/29	1	44.55	0	0.00	44.65	1	4,155	0.02%
2023/06/26	0	0.00	2	44.33	44.60	-2	4,172	-0.05%
2023/06/21	0.2	44.20	0	0.00	44.20	0.2	4,105	0.00%
2023/06/20	0.3	44.30	0	0.00	44.10	0.3	4,077	0.01%
2023/06/19	0.1	44.20	0	0.00	44.05	0.1	4,050	0.00%
2023/06/16	0	44.15	0	0.00	43.95	0	4,021	0.00%
2023/06/15	0	0.00	1	44.10	43.90	-1	3,933	-0.03%
2023/06/14	0.3	44.13	0	0.00	44.00	0.3	4,073	0.01%
2023/06/13	1	44.05	0	0.00	44.00	1	4,061	0.02%
2023/06/09	0.2	44.60	3	44.47	44.60	-2.8	4,078	-0.07%
2023/06/07	0	44.65	0	0.00	44.40	0	4,153	0.00%
2023/06/06	0	0.00	11	44.51	44.60	-11	4,132	-0.27%
2023/06/05	0	0.00	7	44.46	44.55	-7	4,293	-0.16%
2023/05/31	0	0.00	4	44.20	43.95	-4	4,293	-0.09%
2023/05/30	0	0.00	1	44.05	44.05	-1	4,255	-0.02%
2023/05/29	1	43.85	0	0.00	43.85	1	4,269	0.02%
2023/05/25	1	44.00	0	0.00	44.00	1	4,313	0.02%
2023/05/19	0	0.00	3	44.50	44.50	-3	4,313	-0.07%
2023/05/18	0	0.00	1	44.25	44.30	-1	4,283	-0.02%
2023/05/12	2	43.70	0	0.00	43.95	2	4,311	0.05%
2023/05/11	2	43.70	0	0.00	43.85	2	4,290	0.05%
2023/05/09	0	0.00	2	44.35	44.45	-2	4,258	-0.05%
2023/05/08	0	44.15	0	0.00	44.50	0	4,277	0.00%
2023/05/02	2	44.25	0	0.00	44.25	2	4,341	0.05%
2023/04/27	5	43.79	0	0.00	43.80	5	4,457	0.11%
2023/04/26	2	43.83	0	0.00	43.95	2	4,487	0.04%
2023/04/25	1	44.15	7.1	44.07	43.95	-6.1	4,484	-0.14%
2023/04/24	9	44.00	0	0.00	43.90	9	4,423	0.20%
2023/04/21	0	0.00	1	43.80	43.80	-1	4,388	-0.02%
2023/04/18	0	0.00	1	43.80	43.60	-1	4,436	-0.02%
2023/04/13	0.6	43.90	0	43.85	43.70	0.6	4,450	0.01%
2023/04/12	0.3	44.10	0	0.00	43.90	0.3	4,438	0.01%
2023/04/11	0	0.00	0.1	44.00	44.10	-0.1	4,439	0.00%
2023/04/07	0	0.00	1	43.40	43.25	-1	4,406	-0.02%
2023/03/31	0	0.00	4	43.30	43.30	-4	4,467	-0.09%
2023/03/30	1	43.15	0	0.00	43.20	1	4,966	0.02%
2023/03/29	0.1	43.20	0	0.00	43.30	0.1	5,471	0.00%
2023/03/27	0	0.00	2	43.00	42.90	-2	6,358	-0.03%
2023/03/24	0	0.00	2	42.95	43.00	-2	6,945	-0.03%
2023/03/22	1	42.90	0	0.00	42.90	1	7,065	0.01%
2023/03/21	1	42.85	0	0.00	42.70	1	7,117	0.01%
2023/03/20	0	0.00	1	42.60	42.70	-1	7,146	-0.01%
2023/03/17	2	42.83	1	43.20	42.65	1	7,223	0.01%
2023/03/14	1.1	42.76	2	42.80	42.60	-0.9	7,079	-0.01%
2023/03/13	3	42.52	2	42.63	42.85	1	7,074	0.01%
2023/03/10	2.2	42.80	0	0.00	42.85	2.2	7,074	0.03%
2023/03/08	5.1	43.13	0	0.00	43.25	5.1	7,175	0.07%
2023/03/07	0	0.00	0.5	44.50	44.55	-0.5	7,054	-0.01%
2023/03/03	0	0.00	0.1	44.40	44.35	-0.1	7,085	0.00%
2023/03/02	0	0.00	1	44.20	44.20	-1	7,104	-0.01%
2023/02/23	0	0.00	3	44.70	44.50	-3	7,026	-0.04%
2023/02/22	0	0.00	1	43.70	44.00	-1	7,021	-0.01%
2023/02/21	0	0.00	35	43.70	44.00	-35	7,077	-0.49%
2023/02/20	0	0.00	1	43.45	43.75	-1	7,107	-0.01%
2023/02/17	0	0.00	1	42.45	42.85	-1	7,081	-0.01%
2023/02/16	0	0.00	1	42.70	42.55	-1	7,193	-0.01%
2023/02/14	1	42.30	0	0.00	42.25	1	7,201	0.01%
2023/02/09	1.1	42.30	0	0.00	42.25	1.1	7,184	0.02%
2023/02/07	1	42.20	0	0.00	42.15	1	7,241	0.01%
2023/02/06	0	0.00	1	42.25	42.00	-1	7,251	-0.01%
2023/02/03	0.1	42.30	50	42.30	42.30	-49.9	7,239	-0.69%
2023/02/02	1.5	42.53	60	42.33	42.45	-58.5	7,240	-0.81%
2023/02/01	0.2	42.60	0	0.00	42.65	0.2	7,219	0.00%
2023/01/31	1	42.65	1	42.95	42.15	0	7,253	0.00%
2023/01/30	1	42.95	1	43.30	42.95	0	7,195	0.00%
2023/01/17	0	0.00	21	42.65	42.65	-21	7,103	-0.30%
2023/01/16	0	42.45	0	0.00	42.60	0	7,080	0.00%
2023/01/13	0	0.00	2	42.25	42.15	-2	7,047	-0.03%
2023/01/11	0	0.00	3	41.80	41.75	-3	7,280	-0.04%
2023/01/10	1.1	41.66	0	0.00	41.80	1.1	7,438	0.01%
2023/01/06	3	41.23	3	41.22	41.35	0	7,519	0.00%
2022/12/29	2	40.58	3	40.75	40.80	-1	7,691	-0.01%
2022/12/28	1.5	41.27	0	0.00	41.15	1.5	7,725	0.02%
2022/12/27	1	41.50	0	0.00	41.55	1	7,778	0.01%
2022/12/26	0	0.00	1	41.40	41.50	-1	7,815	-0.01%
2022/12/23	1	40.90	1	41.25	41.55	0	7,932	0.00%
2022/12/22	2	41.40	5	41.41	41.45	-3	8,088	-0.04%
2022/12/21	3.1	40.39	0	0.00	40.55	3.1	7,736	0.04%
2022/12/20	1	41.00	7	40.88	40.90	-6	7,354	-0.08%
2022/12/19	4	40.99	1	41.50	41.30	3	7,031	0.04%
2022/12/16	3	40.55	4	40.96	41.90	-1	6,678	-0.01%
2022/12/15	2	40.93	0	0.00	40.95	2	6,245	0.03%
2022/12/14	0	41.40	0	0.00	41.20	0	6,339	0.00%
2022/12/13	8	41.07	0	0.00	41.15	8	6,429	0.12%
2022/12/09	2	41.45	0	0.00	41.35	2	6,702	0.03%
2022/12/08	0.1	41.10	1	41.05	41.00	-0.9	6,767	-0.01%
2022/12/07	4	41.20	1	41.10	40.90	3	6,842	0.04%
2022/12/06	2	41.20	1	41.15	41.25	1	6,911	0.01%
2022/12/01	4.1	41.08	1	41.50	40.80	3.1	6,996	0.04%
2022/11/29	1	40.40	0	0.00	41.05	1	7,117	0.01%
2022/11/28	2	40.45	0	0.00	40.45	2	7,129	0.03%
2022/11/25	1	40.90	1	40.95	40.95	0	7,193	0.00%
2022/11/24	0	0.00	2	41.10	41.10	-2	7,267	-0.03%
2022/11/21	1	40.85	0	0.00	41.05	1	7,316	0.01%
2022/11/18	1	41.00	0	0.00	41.25	1	7,332	0.01%
2022/11/17	1	41.40	0	0.00	41.45	1	7,324	0.01%
2022/11/16	1	40.40	0	0.00	40.50	1	7,276	0.01%
2022/11/14	0.2	40.45	9	40.19	40.60	-8.8	7,216	-0.12%
2022/11/11	0	0.00	1	39.20	39.05	-1	7,144	-0.01%
2022/11/09	0.1	38.50	0	0.00	38.50	0.1	7,194	0.00%
2022/11/07	0	0.00	0	37.90	37.60	0	7,222	0.00%
2022/11/04	2	36.98	0	0.00	37.45	2	7,319	0.03%
2022/11/03	1.1	36.85	0	0.00	37.30	1.1	7,296	0.02%
2022/10/31	0.4	37.13	0	0.00	37.30	0.4	7,299	0.00%
2022/10/28	2.1	37.24	0	0.00	37.10	2.1	7,370	0.03%
2022/10/27	0.2	37.78	0	0.00	37.25	0.2	7,398	0.00%
2022/10/26	0	0.00	1	37.50	37.35	-1	7,423	-0.01%
2022/10/25	1	36.70	0	0.00	37.15	1	7,472	0.01%
2022/10/24	1.3	37.89	0	0.00	37.40	1.3	7,595	0.02%
2022/10/21	0.1	37.75	1	37.50	37.50	-0.9	7,832	-0.01%
2022/10/20	3	37.00	0	0.00	37.10	3	8,030	0.04%
2022/10/19	0	0.00	2	38.50	37.95	-2	7,982	-0.03%
2022/10/18	3	37.68	0	0.00	37.70	3	8,056	0.04%
2022/10/14	3.2	38.52	1	38.70	38.45	2.2	8,050	0.03%
2022/10/12	0	0.00	7	39.60	39.80	-7	8,245	-0.08%
2022/10/11	1	39.50	0	0.00	39.70	1	8,320	0.01%
2022/10/07	0.1	40.10	0	0.00	40.00	0.1	8,353	0.00%
2022/10/05	1	39.95	0	0.00	39.80	1	8,404	0.01%
2022/10/03	0	0.00	1	38.95	39.00	-1	8,310	-0.01%
2022/09/30	1.5	39.57	0	0.00	39.40	1.5	8,299	0.02%
2022/09/29	0.3	39.90	6	39.96	40.05	-5.7	8,225	-0.07%
2022/09/28	0.2	40.20	0	0.00	39.90	0.2	8,058	0.00%
2022/09/27	5	40.76	0	0.00	40.75	5	7,975	0.06%
2022/09/26	3.4	41.25	0	0.00	40.95	3.4	7,925	0.04%
2022/09/23	7.1	42.51	0	0.00	42.35	7.1	7,903	0.09%
2022/09/22	6.2	42.75	0	0.00	43.85	6.2	7,862	0.08%
2022/09/21	2	43.40	3	43.70	43.85	-1	7,700	-0.01%
2022/09/19	1	44.30	0	0.00	44.10	1	7,403	0.01%
2022/09/16	2	44.30	7	44.63	44.20	-5	7,316	-0.07%
2022/09/15	2	44.30	5	44.79	44.85	-3	7,214	-0.04%
2022/09/14	0.1	44.50	4	44.15	44.30	-3.9	7,263	-0.05%
2022/09/13	0	0.00	9	44.30	44.45	-9	7,393	-0.12%
2022/09/12	0	0.00	2	44.00	44.10	-2	7,532	-0.03%
2022/09/08	3	43.90	4.3	44.00	44.05	-1.3	7,817	-0.02%
2022/09/07	1	43.75	1	43.75	43.75	0	7,844	0.00%
2022/09/06	1	42.90	0	0.00	43.45	1	7,791	0.01%
2022/08/29	1.3	42.22	0	0.00	42.45	1.3	7,381	0.02%
2022/08/26	0.1	42.65	0	0.00	42.80	0.1	7,366	0.00%
2022/08/24	1	42.15	0	0.00	42.50	1	7,319	0.01%
2022/08/23	0	0.00	1	42.55	42.55	-1	7,368	-0.01%
2022/08/22	1	42.30	0	0.00	42.75	1	7,368	0.01%
2022/08/17	0	0.00	0.7	42.60	42.80	-0.7	7,330	-0.01%
2022/08/15	1	41.95	0	0.00	42.25	1	7,270	0.01%
2022/08/11	0	0.00	1	42.25	42.25	-1	7,283	-0.01%
2022/08/09	2	41.18	1	41.20	41.25	1	7,231	0.01%
2022/08/05	1.2	40.90	0	0.00	40.95	1.2	7,311	0.02%
2022/08/04	1	40.80	0	0.00	40.70	1	7,332	0.01%
2022/08/03	1	41.35	2	41.30	41.45	-1	7,299	-0.01%
2022/08/02	1.2	41.08	1	40.95	41.40	0.2	7,281	0.00%
2022/08/01	3.2	41.38	0	0.00	41.35	3.2	7,234	0.04%
2022/07/29	1.2	41.16	0	0.00	41.45	1.2	7,210	0.02%
2022/07/28	13.2	40.76	0	0.00	40.50	13.2	7,044	0.19%
2022/07/27	2	44.50	4	44.51	44.45	-2	6,806	-0.03%
2022/07/26	1	44.65	0	0.00	44.65	1	6,605	0.02%
2022/07/22	1	44.45	0	0.00	44.85	1	6,469	0.02%
2022/07/21	2	44.10	1	44.10	44.50	1	6,390	0.02%
2022/07/19	0	0.00	2	44.15	44.10	-2	6,176	-0.03%
2022/07/18	1	42.75	1	43.25	43.95	0	6,026	0.00%
2022/07/15	4	43.45	0	0.00	43.00	4	5,991	0.07%
2022/07/14	1	43.70	1	44.10	44.15	0	5,924	0.00%
2022/07/13	3	44.00	1	43.95	44.20	2	5,897	0.03%
2022/07/12	0	0.00	2.1	43.75	43.70	-2.1	5,875	-0.04%
2022/07/08	1	43.85	0	0.00	43.85	1	5,876	0.02%
2022/07/07	1	43.95	0	0.00	43.85	1	5,874	0.02%
2022/07/06	1	43.90	1	44.10	44.10	0	5,892	0.00%
2022/07/05	1	44.25	1	44.15	44.30	0	5,883	0.00%
2022/07/04	2	44.03	0	0.00	43.90	2	5,812	0.03%
2022/07/01	0	0.00	5	44.09	44.20	-5	5,772	-0.09%
2022/06/30	1	43.80	0	0.00	43.80	1	5,702	0.02%
2022/06/27	0	0.00	1	44.05	44.00	-1	5,730	-0.02%
2022/06/24	0	0.00	7	43.75	43.60	-7	5,706	-0.12%
2022/06/23	4	43.28	1	42.80	42.95	3	5,696	0.05%
2022/06/22	0	0.00	1	43.35	43.60	-1	5,547	-0.02%
2022/06/20	5	42.44	2	42.85	42.40	3	5,189	0.06%
2022/06/17	7	42.35	0	0.00	43.45	7	4,975	0.14%
2022/06/16	5.2	43.23	0	0.00	43.10	5.2	4,694	0.11%
2022/06/15	13	43.37	0	0.00	43.30	13	4,782	0.27%
2022/06/14	6.2	43.59	0	0.00	43.65	6.2	4,824	0.13%
2022/06/13	3	43.65	0	0.00	43.70	3	4,849	0.06%
2022/06/10	7	44.23	0	0.00	44.15	7	4,878	0.14%
2022/06/09	3	44.37	0	0.00	44.65	3	4,884	0.06%
2022/06/08	2	44.43	2	44.40	44.80	0	4,909	0.00%
2022/06/07	0.1	44.45	0	0.00	44.20	0.1	4,936	0.00%
2022/06/06	1.4	44.12	0	0.00	44.35	1.4	4,980	0.03%
2022/06/02	6	44.60	0	0.00	44.40	6	5,039	0.12%
2022/06/01	14.4	45.08	0	0.00	44.80	14.4	5,081	0.28%
2022/05/30	0.2	45.42	0	0.00	45.50	0.2	5,005	0.00%
2022/05/27	0	0.00	20	45.05	45.20	-20	4,988	-0.40%
2022/05/25	1	44.45	2	44.68	44.75	-1	5,121	-0.02%
2022/05/23	0	0.00	2	44.15	44.40	-2	5,157	-0.04%
2022/05/19	6.2	43.45	1	43.65	43.65	5.2	5,152	0.10%
2022/05/18	0	0.00	1	44.50	44.65	-1	5,074	-0.02%
2022/05/13	2	44.90	0	0.00	45.05	2	5,021	0.04%
2022/05/12	3	44.50	0	0.00	44.40	3	5,005	0.06%
2022/05/11	3	45.55	0	0.00	45.30	3	4,990	0.06%
2022/05/09	1.1	46.34	5	46.50	46.30	-3.9	4,999	-0.08%
2022/05/06	0	0.00	1	46.85	47.20	-1	5,016	-0.02%
2022/05/05	7	47.50	0	0.00	47.45	7	5,076	0.14%
2022/05/04	1	47.45	0	0.00	47.45	1	5,089	0.02%
2022/05/03	9	47.90	0	0.00	47.50	9	5,156	0.17%
2022/04/29	0.3	47.90	1	47.90	48.10	-0.7	5,185	-0.01%
2022/04/28	0	0.00	1	47.70	48.00	-1	5,155	-0.02%
2022/04/26	0.2	47.10	1	47.10	47.20	-0.8	5,005	-0.02%
2022/04/25	1.1	46.81	0	0.00	46.90	1.1	5,021	0.02%
2022/04/22	0	0.00	1	47.35	47.55	-1	4,970	-0.02%
2022/04/21	1	47.65	0	0.00	47.70	1	4,967	0.02%
2022/04/18	0	0.00	1	46.60	46.55	-1	4,870	-0.02%
2022/04/15	3	46.87	1	47.00	46.90	2	4,815	0.04%
2022/04/14	1	47.30	0	0.00	47.20	1	4,803	0.02%
2022/04/13	2.6	47.47	1	47.50	47.50	1.6	4,793	0.03%
2022/04/12	4	47.34	1	47.50	47.20	3	4,759	0.06%
2022/04/11	3	47.67	0	0.00	47.60	3	4,721	0.06%
2022/04/08	1	47.95	0	0.00	47.80	1	4,698	0.02%
2022/04/07	0	0.00	2	48.18	47.95	-2	4,687	-0.04%
2022/04/06	1	47.95	0	0.00	48.45	1	4,635	0.02%
2022/04/01	1	48.00	0	0.00	48.00	1	4,572	0.02%
2022/03/31	0	0.00	2	48.43	48.60	-2	4,523	-0.04%
2022/03/30	0	0.00	5	48.50	48.50	-5	4,484	-0.11%
2022/03/29	0	0.00	1	48.40	48.40	-1	4,595	-0.02%
2022/03/28	9	47.91	0	0.00	48.10	9	4,740	0.19%
2022/03/25	3	48.18	1	48.10	48.25	2	4,870	0.04%
2022/03/24	1	47.95	1	48.35	48.45	0	5,077	0.00%
2022/03/23	0	0.00	1	48.15	48.10	-1	5,547	-0.02%
2022/03/21	1	48.15	0	0.00	48.25	1	5,666	0.02%
2022/03/18	1	47.95	7	48.10	47.90	-6	5,639	-0.11%
2022/03/17	3.2	47.85	4	47.91	48.00	-0.8	5,546	-0.01%
2022/03/16	3	47.12	1	47.50	47.60	2	5,446	0.04%
2022/03/15	1	46.90	2	47.08	47.30	-1	5,432	-0.02%
2022/03/14	1.2	47.08	0	0.00	47.20	1.2	5,397	0.02%
2022/03/11	0.2	46.70	0	0.00	46.70	0.2	5,384	0.00%
2022/03/10	1	46.45	1	46.35	46.45	0	5,401	0.00%
2022/03/09	1	45.75	5	45.80	45.95	-4	5,381	-0.07%
2022/03/08	2	44.98	3	44.95	44.85	-1	5,397	-0.02%
2022/03/07	1	45.45	2	45.50	45.50	-1	5,444	-0.02%
2022/03/04	3	45.83	0	0.00	46.00	3	5,677	0.05%
2022/03/03	1	46.15	6	46.18	46.20	-5	5,775	-0.09%
2022/03/02	1	45.95	0	0.00	46.20	1	5,897	0.02%
2022/03/01	0	0.00	0	46.00	46.10	0	6,284	0.00%
2022/02/24	2	45.50	0	0.00	45.55	2	6,645	0.03%
2022/02/23	0	0.00	10	45.85	45.90	-10	6,620	-0.15%
2022/02/22	2	45.50	0	0.00	45.75	2	6,639	0.03%
2022/02/21	5	45.75	1	45.95	45.95	4	6,681	0.06%
2022/02/17	5.8	45.67	0	0.00	45.70	5.8	6,763	0.09%
2022/02/16	0	45.25	3	45.33	45.40	-3	6,800	-0.04%
2022/02/10	1	45.15	0.1	45.15	45.30	0.9	6,861	0.01%
2022/02/09	0	0.00	1	45.10	45.20	-1	6,866	-0.01%
2022/02/08	2	44.70	11.1	44.89	44.75	-9.1	6,837	-0.13%
2022/02/07	1.6	44.39	4	44.50	44.80	-2.4	6,799	-0.04%
2022/01/26	1	44.25	0	0.00	44.20	1	6,712	0.01%
2022/01/25	3	44.02	1.5	44.05	44.15	1.5	6,725	0.02%
2022/01/24	3	44.60	8	44.46	44.65	-5	6,700	-0.07%
2022/01/21	0	0.00	1.2	44.25	44.50	-1.2	6,705	-0.02%
2022/01/20	0	0.00	3	44.45	44.35	-3	6,679	-0.04%
2022/01/19	0.1	44.50	0	0.00	44.40	0.1	6,741	0.00%
2022/01/17	2	44.50	0	0.00	44.40	2	6,779	0.03%
2022/01/14	0	0.00	1.4	44.40	44.60	-1.4	6,841	-0.02%
2022/01/07	0	0.00	4	44.24	44.30	-4	7,076	-0.06%
2022/01/06	0.2	43.90	0	0.00	44.10	0.2	7,082	0.00%
2022/01/05	0	0.00	1	43.90	43.90	-1	7,110	-0.01%
2022/01/04	1.1	43.76	0	0.00	43.80	1.1	7,165	0.02%
2022/01/03	4	44.15	2.3	44.19	44.00	1.7	7,163	0.02%
2021/12/29	0	0.00	1	44.15	44.25	-1	7,342	-0.01%
2021/12/28	1	44.10	1	44.10	44.20	0	7,408	0.00%
2021/12/27	0.1	44.15	13	44.06	44.15	-12.9	7,488	-0.17%
2021/12/24	1.3	44.20	0	0.00	44.25	1.3	7,594	0.02%
2021/12/23	2	44.30	7	44.26	44.30	-5	7,666	-0.07%
2021/12/22	0	0.00	3	44.05	43.90	-3	7,640	-0.04%
2021/12/21	0	0.00	2.1	43.72	43.75	-2.1	7,525	-0.03%
2021/12/20	0	0.00	4.1	43.53	43.40	-4.1	7,443	-0.05%
2021/12/17	3.1	43.00	2	43.15	42.95	1.1	7,317	0.02%
2021/12/16	3.1	42.92	0.5	42.95	42.95	2.6	6,964	0.04%
2021/12/15	0.1	43.40	2.2	43.35	43.40	-2.1	7,026	-0.03%
2021/12/14	0.1	43.05	0	0.00	43.05	0.1	7,593	0.00%
2021/12/13	14.1	43.00	1	43.40	43.00	13.1	7,641	0.17%
2021/12/10	0	0.00	9	43.41	43.45	-9	7,685	-0.12%
2021/12/09	1.2	43.37	0	0.00	43.50	1.2	7,821	0.01%
2021/12/08	1.1	43.45	0	0.00	43.50	1.1	7,912	0.01%
2021/12/07	1.9	43.26	1.5	43.30	43.25	0.4	7,889	0.01%
2021/12/06	6	42.70	1.5	43.19	43.15	4.5	7,900	0.06%
2021/12/03	1	42.70	0	0.00	42.75	1	7,906	0.01%
2021/12/02	5	42.15	0	0.00	42.40	5	7,916	0.06%
2021/12/01	18	42.38	0	0.00	42.35	18	7,893	0.23%
2021/11/30	9.1	42.61	1	42.65	42.00	8.1	7,801	0.10%
2021/11/29	6	42.45	0	0.00	42.45	6	7,648	0.08%
2021/11/26	3	42.27	4	42.16	42.25	-1	7,690	-0.01%
2021/11/25	22.9	42.41	13.8	42.41	42.35	9.1	7,640	0.12%
2021/11/24	10.5	43.27	6	43.30	43.35	4.5	7,303	0.06%
2021/11/23	19.8	43.87	66	44.02	44.10	-46.2	7,119	-0.65%
2021/11/22	2.2	44.85	3	44.67	44.70	-0.8	6,948	-0.01%
2021/11/19	1.1	44.86	0	0.00	45.05	1.1	6,982	0.02%
2021/11/18	2.3	44.76	0	0.00	44.70	2.3	6,995	0.03%
2021/11/17	0.1	45.05	0	0.00	44.90	0.1	6,971	0.00%
2021/11/16	11	45.10	0	0.00	45.10	11	7,035	0.16%
2021/11/15	6	45.25	43	45.20	45.25	-37	7,160	-0.52%
2021/11/12	42	45.37	1.2	45.46	45.55	40.8	7,296	0.56%
2021/11/11	0.2	45.28	20.6	45.30	45.30	-20.4	7,452	-0.27%
2021/11/10	1.1	44.66	0.1	44.80	44.80	1	7,604	0.01%
2021/11/09	0.3	44.80	0	0.00	44.80	0.3	7,684	0.00%
2021/11/08	0.1	44.85	0	0.00	44.90	0.1	7,761	0.00%
2021/11/05	1	44.31	2.3	44.51	44.80	-1.3	7,880	-0.02%
2021/11/04	1	44.45	0.3	44.55	44.50	0.7	7,989	0.01%
2021/11/03	2	44.48	2	44.40	44.50	0	8,274	0.00%
2021/11/02	0.3	44.59	0	0.00	44.50	0.3	8,560	0.00%
2021/11/01	0.3	44.20	7	44.12	44.20	-6.7	9,889	-0.07%
2021/10/29	2.3	44.31	0	0.00	44.30	2.3	10,272	0.02%
2021/10/28	6.5	44.46	1	44.45	44.35	5.5	10,635	0.05%
2021/10/27	2.1	44.29	0	0.00	44.30	2.1	10,946	0.02%
2021/10/26	1.2	44.55	0	0.00	44.50	1.2	11,126	0.01%
2021/10/25	1.1	44.66	0	0.00	44.60	1.1	11,240	0.01%
2021/10/22	1.1	44.90	0	0.00	44.85	1.1	11,524	0.01%
2021/10/21	3.3	44.66	0	0.00	44.60	3.3	11,537	0.03%
2021/10/20	1.2	44.81	0	0.00	44.75	1.2	11,540	0.01%
2021/10/19	10.2	45.00	50	45.00	45.15	-39.8	11,564	-0.34%
2021/10/18	0.1	45.70	0	0.00	45.45	0.1	11,571	0.00%
2021/10/15	0.2	45.55	0	0.00	45.50	0.2	11,647	0.00%
2021/10/14	0.2	45.38	0	0.00	45.35	0.2	11,653	0.00%
2021/10/13	0.1	45.50	1.1	45.32	45.40	-1	11,712	-0.01%
2021/10/12	0.1	45.80	0	0.00	45.45	0.1	11,714	0.00%
2021/10/08	0.7	45.83	2	45.80	45.85	-1.3	11,754	-0.01%
2021/10/07	0.1	45.80	2	45.80	45.80	-1.9	11,867	-0.02%
2021/10/06	1.1	45.67	0	0.00	45.65	1.1	11,943	0.01%
2021/10/05	1.4	45.32	0	0.00	45.30	1.4	11,992	0.01%
2021/10/04	4.8	45.44	70	45.43	45.45	-65.2	12,199	-0.53%
2021/10/01	19.2	45.03	3	45.33	45.35	16.2	12,505	0.13%
2021/09/30	1.1	45.80	0	0.00	45.60	1.1	12,648	0.01%
2021/09/29	3.6	45.66	0	0.00	45.80	3.6	12,769	0.03%
2021/09/28	0.4	46.40	1	46.30	46.35	-0.6	12,739	0.00%
2021/09/27	101	46.47	0	0.00	46.45	101	12,777	0.79%	大買/鉅額交易
2021/09/24	2.3	46.40	2	46.50	46.45	0.3	12,781	0.00%
2021/09/23	0.1	46.25	0	46.00	46.15	0.1	12,802	0.00%
2021/09/22	1	44.70	2	45.30	45.60	-1	12,728	-0.01%
2021/09/17	26.2	45.05	13.1	45.32	45.00	13.1	12,631	0.10%
2021/09/16	0	0.00	2	46.30	46.50	-2	12,156	-0.02%
2021/09/15	2.1	46.23	0	0.00	46.35	2.1	12,235	0.02%
2021/09/14	6	46.45	3	46.60	46.50	3	12,364	0.02%
2021/09/13	1	45.75	1	45.85	45.90	0	12,543	0.00%
2021/09/10	1.1	44.86	0	0.00	44.95	1.1	12,540	0.01%
2021/09/09	1.1	44.46	0	0.00	44.35	1.1	12,815	0.01%
2021/09/08	1.1	44.66	10	44.65	44.75	-8.9	12,843	-0.07%
2021/09/07	0.1	45.20	2	44.90	45.15	-1.9	12,851	-0.01%
2021/09/06	18.4	44.95	0	0.00	44.90	18.4	12,856	0.14%
2021/09/03	0	0.00	1	45.15	45.10	-1	12,872	-0.01%
2021/09/02	13	45.15	0	0.00	44.85	13	12,909	0.10%
2021/09/01	4	45.20	10	45.40	45.65	-6	12,873	-0.05%
2021/08/31	2	44.60	0	0.00	44.90	2	12,807	0.02%
2021/08/30	10	44.55	0	0.00	44.70	10	12,887	0.08%
2021/08/27	0	0.00	1	44.10	44.20	-1	12,958	-0.01%
2021/08/26	3	43.82	0	0.00	43.65	3	13,077	0.02%
2021/08/25	10.5	43.91	0	0.00	43.95	10.5	13,179	0.08%
2021/08/24	1	43.80	1.1	43.85	43.80	-0.1	13,181	0.00%
2021/08/23	2.1	43.80	0.5	43.95	43.60	1.6	13,450	0.01%
2021/08/20	1	43.00	0.3	43.35	43.00	0.7	13,560	0.01%
2021/08/19	11	43.50	1	43.70	43.35	10	13,576	0.07%
2021/08/18	2	43.73	1	44.05	44.10	1	13,481	0.01%
2021/08/17	28	44.03	0	0.00	43.75	28	13,358	0.21%
2021/08/16	21	44.59	2	44.60	44.60	19	13,185	0.14%
2021/08/13	2	45.80	0	0.00	45.60	2	13,220	0.02%
2021/08/12	2	45.65	0	0.00	45.75	2	13,236	0.02%
2021/08/11	27	45.65	16	45.75	45.60	11	13,278	0.08%
2021/08/10	4.1	45.74	42	45.98	45.55	-38	13,322	-0.28%
2021/08/09	14.1	45.64	2	45.85	45.85	12.1	13,401	0.09%
2021/08/06	10	46.15	0.2	46.25	46.05	9.9	13,317	0.07%
2021/08/05	95.4	46.50	13.1	46.25	46.35	82.3	13,269	0.62%
2021/08/04	20.2	51.87	10	51.90	51.90	10.2	12,479	0.08%
2021/08/03	6	51.90	0	0.00	52.10	6	12,408	0.05%
2021/08/02	2.2	51.66	0.3	52.00	51.80	2	12,169	0.02%
2021/07/30	1.3	51.92	1	52.30	51.80	0.3	11,948	0.00%
2021/07/29	2.1	52.02	0.2	52.40	52.40	1.9	11,920	0.02%
2021/07/28	2.2	52.04	6	53.20	52.10	-3.8	11,887	-0.03%
2021/07/27	6.1	53.00	1.1	52.91	53.00	5	11,895	0.04%
2021/07/26	6.1	53.40	7.1	53.19	53.10	-1	11,977	-0.01%
2021/07/23	30.1	52.50	0	0.00	52.80	30.1	12,029	0.25%
2021/07/22	0.2	52.28	6	52.40	52.20	-5.8	12,113	-0.05%
2021/07/21	0	0.00	5	52.40	52.50	-5	12,201	-0.04%
2021/07/20	1	51.90	1	52.30	52.00	0	12,290	0.00%
2021/07/19	0	0.00	5	52.12	52.50	-5	12,521	-0.04%
2021/07/16	1	51.80	1	52.00	52.00	0	13,083	0.00%
2021/07/15	1	52.10	0	0.00	51.90	1	13,526	0.01%
2021/07/14	1	52.20	21	52.50	52.50	-20	13,811	-0.14%
2021/07/13	6	52.52	1	52.70	52.60	5	13,914	0.04%
2021/07/12	4.2	52.74	2	52.75	52.70	2.2	13,897	0.02%
2021/07/09	1	53.00	0	0.00	52.80	1	14,021	0.01%
2021/07/08	2	52.90	4.1	52.60	53.00	-2.1	13,910	-0.02%
2021/07/07	2	51.55	1	51.50	51.70	1	13,787	0.01%
2021/07/06	4	50.93	5.2	51.00	51.00	-1.2	13,683	-0.01%
2021/07/05	7	51.00	4	51.00	51.00	3	13,593	0.02%
2021/07/02	3	50.90	9	50.57	50.50	-6	13,581	-0.04%
2021/07/01	1	50.60	1	50.70	50.60	0	13,569	0.00%
2021/06/30	13	50.70	0	0.00	50.70	13	13,613	0.10%
2021/06/29	15	50.61	3	50.70	50.70	12	13,670	0.09%
2021/06/28	0	0.00	1	50.90	50.90	-1	13,734	-0.01%
2021/06/25	1	50.40	13	50.55	50.60	-12	13,714	-0.09%
2021/06/24	21	50.59	0	0.00	50.30	21	13,678	0.15%
2021/06/23	3.2	50.58	2.1	50.41	50.50	1.1	13,718	0.01%
2021/06/22	17	51.35	1	50.20	50.80	16	13,538	0.12%
2021/06/21	15	49.97	1.2	50.19	50.00	13.8	13,225	0.10%
2021/06/18	21	50.51	2	50.35	50.40	19	13,154	0.14%
2021/06/17	0.2	51.00	1	50.80	51.10	-0.8	13,078	-0.01%
2021/06/16	0	50.98	2	50.80	51.10	-2	13,141	-0.02%
2021/06/15	2	50.65	0	0.00	50.70	2	13,161	0.02%
2021/06/11	2	50.70	0	0.00	50.70	2	13,164	0.02%
2021/06/10	13.7	50.41	0	0.00	50.60	13.7	13,104	0.10%
2021/06/09	1.1	50.61	0	0.00	50.60	1.1	13,056	0.01%
2021/06/08	0.2	51.05	0	0.00	50.90	0.2	12,995	0.00%
2021/06/07	1	51.00	0	0.00	51.10	1	12,983	0.01%
2021/06/04	1	51.20	0	0.00	51.40	1	12,861	0.01%
2021/05/31	0	0.00	4	51.30	51.90	-4	12,498	-0.03%
2021/05/28	1	50.20	5	50.40	50.40	-4	12,277	-0.03%
2021/05/27	1	50.00	1	50.10	50.20	0	12,195	0.00%
2021/05/26	0	0.00	1	50.00	50.10	-1	12,238	-0.01%
2021/05/25	0	0.00	3	50.37	50.30	-3	12,201	-0.02%
2021/05/21	1	50.70	1	51.50	50.60	0	12,257	0.00%
2021/05/20	1	49.95	1	50.00	50.10	0	12,231	0.00%
2021/05/19	1	49.35	0	0.00	49.85	1	12,225	0.01%
2021/05/18	0	0.00	1	49.25	49.95	-1	12,155	-0.01%
2021/05/17	3.1	47.87	6	47.76	48.45	-2.9	12,062	-0.02%
2021/05/14	3.2	48.95	4	48.99	49.00	-0.8	11,864	-0.01%
2021/05/13	6	48.03	1.3	47.45	47.95	4.7	11,669	0.04%
2021/05/12	10	48.42	7	49.96	48.55	3	11,431	0.03%
2021/05/11	2.1	51.01	36	50.65	50.10	-33.9	10,915	-0.31%
2021/05/10	4	50.60	3	50.90	50.90	1	10,572	0.01%
2021/05/07	2	50.45	1	50.30	50.30	1	10,486	0.01%
2021/05/06	40	49.99	11	50.06	50.40	29	10,473	0.28%
2021/05/05	8.1	49.12	5	49.80	49.30	3.1	10,288	0.03%
2021/05/04	9.1	49.02	4	48.63	48.55	5.1	10,187	0.05%
2021/05/03	1	49.56	0	0.00	49.60	1	9,910	0.01%
2021/04/29	5	50.09	2	50.30	49.95	3	9,850	0.03%
2021/04/28	8	50.27	3	50.50	50.20	5	9,744	0.05%
2021/04/27	2	50.60	0	0.00	50.30	2	9,655	0.02%
2021/04/26	5	50.24	5	50.62	50.80	0	9,515	0.00%
2021/04/23	7.2	50.28	3	50.13	50.20	4.2	9,403	0.04%
2021/04/22	37	52.96	44.2	52.93	51.60	-7.2	9,290	-0.08%
2021/04/21	35	51.91	5	51.38	52.20	30	8,729	0.34%
2021/04/20	29.2	52.07	8	51.04	50.70	21.2	8,278	0.26%
2021/04/19	4	49.50	13	49.84	50.00	-9	7,927	-0.11%
2021/04/16	6	48.43	4.2	48.51	48.95	1.8	7,718	0.02%
2021/04/15	2	48.10	21.7	48.49	48.30	-19.7	7,601	-0.26%
2021/04/14	4	47.09	21	47.41	47.40	-17	7,401	-0.23%
2021/04/13	0	47.00	15	47.55	47.35	-15	7,295	-0.20%
2021/04/12	5.2	46.77	0	0.00	46.80	5.2	7,099	0.07%
2021/04/09	6	46.74	1	46.80	46.70	5	6,989	0.07%
2021/04/08	1.3	46.81	0	0.00	46.90	1.3	6,896	0.02%
2021/04/07	8	46.95	0	0.00	47.00	8	6,870	0.12%
2021/04/06	0.2	47.05	1	47.00	47.10	-0.8	6,824	-0.01%
2021/04/01	16	47.28	0	0.00	47.10	16	6,725	0.24%
2021/03/31	0	0.00	4	47.80	47.80	-4	6,566	-0.06%
2021/03/30	1	46.90	2	46.75	46.80	-1	6,465	-0.02%
2021/03/29	0.2	46.45	23	46.62	46.80	-22.8	6,422	-0.35%
2021/03/26	21	46.31	25	46.40	46.50	-4	6,376	-0.06%
2021/03/24	1	45.70	0	0.00	45.90	1	6,329	0.02%
2021/03/23	1	45.70	20	45.80	45.95	-19	6,426	-0.30%
2021/03/22	29	45.42	33	45.55	45.80	-4	6,406	-0.06%
2021/03/19	14	43.90	0	0.00	44.40	14	6,194	0.23%
2021/03/18	0	0.00	3	44.40	44.35	-3	6,098	-0.05%
2021/03/17	1	43.95	0	0.00	44.00	1	6,039	0.02%
2021/03/16	1	43.70	1	44.15	44.05	0	6,002	0.00%
2021/03/11	1	43.90	2	44.10	43.90	-1	6,049	-0.02%
2021/03/10	5	43.95	0	0.00	43.75	5	6,056	0.08%
2021/03/09	0	0.00	28.1	43.75	43.90	-28.1	6,065	-0.46%
2021/03/08	0	0.00	142	43.48	43.45	-142	6,040	-2.35%	大賣/鉅額交易
2021/03/05	10	43.14	2	43.15	43.15	8	5,986	0.13%
2021/03/03	6	43.18	4	43.13	43.10	2	6,118	0.03%
2021/02/26	2	42.65	3	43.00	42.65	-1	5,967	-0.02%
2021/02/25	0	0.00	2	43.30	43.30	-2	5,802	-0.03%
2021/02/24	0	0.00	2	42.95	43.00	-2	5,775	-0.03%
2021/02/22	0	0.00	1	43.00	42.75	-1	5,668	-0.02%
2021/02/19	2	41.00	0	0.00	41.80	2	5,502	0.04%
2021/02/17	0	0.00	3	41.40	41.15	-3	5,481	-0.05%
2021/02/05	2	40.70	27	40.88	40.90	-25	5,433	-0.46%
2021/02/03	4	40.94	2	40.95	41.05	2	5,632	0.04%
2021/02/02	2	40.83	0	0.00	40.80	2	5,672	0.04%
2021/02/01	1	40.60	2	40.25	40.45	-1	5,633	-0.02%
2021/01/29	2	40.05	1	40.00	40.00	1	5,625	0.02%
2021/01/27	3	40.53	0	0.00	40.50	3	5,512	0.05%
2021/01/26	47	40.66	0	0.00	40.55	47	5,524	0.85%
2021/01/25	1	40.70	0	41.10	40.85	1	5,507	0.02%
2021/01/22	3	40.60	0.9	40.80	40.75	2.1	5,522	0.04%
2021/01/21	4	41.15	0	0.00	41.05	4	5,465	0.07%
2021/01/20	4	41.24	2	41.15	41.45	2	5,505	0.04%
2021/01/19	0	0.00	12	42.13	42.15	-12	5,389	-0.22%
2021/01/15	11.5	41.91	0	0.00	41.80	11.5	5,318	0.22%
2021/01/14	5	42.50	0	0.00	42.55	5	5,250	0.10%
2021/01/12	3	42.95	3	43.03	42.90	0	5,230	0.00%
2021/01/07	2	43.40	0	43.30	43.25	2	5,272	0.04%
2021/01/06	0	0.00	8	43.06	43.15	-8	5,240	-0.15%
2021/01/05	4	42.95	23	43.05	43.00	-19	5,213	-0.36%
2021/01/04	0	0.00	12	42.90	43.00	-12	5,242	-0.23%
2020/12/31	5	43.20	21	43.32	43.20	-16	5,242	-0.31%
2020/12/30	13	43.24	1	43.20	43.15	12	5,264	0.23%
2020/12/29	0	0.00	3	43.10	43.20	-3	5,246	-0.06%
2020/12/28	2	43.00	0	0.00	43.05	2	5,247	0.04%
2020/12/25	0	0.00	1	42.75	42.70	-1	5,243	-0.02%
2020/12/24	0	0.00	1	42.40	42.30	-1	5,243	-0.02%
2020/12/23	6	42.41	3	42.25	42.25	3	5,206	0.06%
2020/12/22	5	42.83	1	42.70	42.70	4	5,163	0.08%
2020/12/21	2	42.95	0	0.00	43.05	2	5,223	0.04%
2020/12/18	8	42.65	0	0.00	42.50	8	5,168	0.15%
2020/12/17	2	42.78	0	0.00	42.80	2	5,127	0.04%
2020/12/16	0	0.00	3	43.60	43.85	-3	5,058	-0.06%
2020/12/15	1	42.85	0	0.00	42.95	1	5,081	0.02%
2020/12/14	11	42.89	1	42.90	42.80	10	5,079	0.20%
2020/12/11	1	43.35	0	0.00	43.10	1	5,063	0.02%
2020/12/09	4	44.00	0	0.00	43.90	4	5,078	0.08%
2020/12/08	0	0.00	18	44.09	44.00	-18	5,048	-0.36%
2020/12/01	0	0.00	3	43.33	43.30	-3	4,945	-0.06%
2020/11/30	40	43.60	0	0.00	43.30	40	5,032	0.79%
2020/11/27	0	0.00	30	44.00	44.10	-30	4,964	-0.60%
2020/11/24	0	0.00	1	44.20	43.75	-1	5,153	-0.02%
2020/11/19	0	0.00	3	44.15	44.25	-3	5,208	-0.06%
2020/11/18	0	0.00	2	44.55	44.50	-2	5,247	-0.04%
2020/11/17	1	43.90	7	44.39	44.40	-6	5,292	-0.11%
2020/11/16	0	0.00	3	43.95	43.95	-3	5,341	-0.06%
2020/11/12	0	0.00	2	43.65	43.70	-2	5,598	-0.04%
2020/11/11	0	0.00	4	43.28	43.65	-4	5,728	-0.07%
2020/11/10	0	0.00	4	42.31	42.25	-4	5,651	-0.07%
2020/11/09	1	42.00	0	0.00	42.00	1	5,654	0.02%
2020/11/06	1	41.85	0	0.00	41.85	1	5,732	0.02%
2020/11/04	0	42.00	7	41.89	42.20	-7	5,803	-0.12%
2020/11/03	1	42.00	3	42.00	42.00	-2	5,862	-0.03%
2020/11/02	0	0.00	20	41.56	41.75	-20	5,897	-0.34%
2020/10/30	0	0.00	18	41.07	41.15	-18	6,007	-0.30%
2020/10/29	26	41.15	0	0.00	41.00	26	6,036	0.43%
2020/10/28	2	42.00	15	41.82	41.90	-13	6,086	-0.21%
2020/10/26	3	41.20	0	0.00	41.25	3	6,251	0.05%
2020/10/22	0	0.00	5	41.36	41.45	-5	6,588	-0.08%
2020/10/21	2	41.30	10	41.30	41.00	-8	6,647	-0.12%
2020/10/20	1	41.15	0	0.00	40.80	1	6,693	0.01%
2020/10/19	0	0.00	2	41.28	41.00	-2	7,223	-0.03%
2020/10/15	8	40.25	0	0.00	40.40	8	7,855	0.10%
2020/10/14	28	40.47	0	0.00	40.30	28	8,023	0.35%
2020/10/13	1	40.55	0	0.00	40.55	1	8,126	0.01%
2020/10/05	0	0.00	1	41.35	41.15	-1	8,728	-0.01%
2020/09/30	0	0.00	1	41.65	41.50	-1	8,892	-0.01%
2020/09/29	0	0.00	1	41.35	41.35	-1	9,023	-0.01%
2020/09/28	0	0.00	20	41.18	41.40	-20	9,145	-0.22%
2020/09/25	0	0.00	10	40.65	40.80	-10	9,246	-0.11%
2020/09/24	0	0.00	1	40.20	40.20	-1	9,298	-0.01%
2020/09/23	3	41.10	0	0.00	41.30	3	9,321	0.03%
2020/09/22	0	0.00	1	41.50	41.50	-1	9,410	-0.01%
2020/09/18	0	0.00	1	42.55	42.70	-1	9,570	-0.01%
2020/09/17	2	42.33	0	0.00	42.40	2	9,619	0.02%
2020/09/14	0	0.00	2	42.70	42.90	-2	9,983	-0.02%
2020/09/10	1	42.50	20	42.65	42.60	-19	10,141	-0.19%
2020/09/09	0	0.00	1	42.45	42.60	-1	10,222	-0.01%
2020/09/08	0	0.00	14	42.51	42.35	-14	10,239	-0.14%
2020/09/07	0	0.00	14	42.15	42.30	-14	10,295	-0.14%
2020/09/04	3	41.75	0	0.00	41.70	3	10,346	0.03%
2020/09/02	16	41.87	0	0.00	41.60	16	10,356	0.15%
2020/09/01	1	42.00	0	0.00	42.00	1	10,269	0.01%
2020/08/31	3	42.60	0	0.00	42.50	3	10,251	0.03%
2020/08/28	2	42.50	0	0.00	42.45	2	10,255	0.02%
2020/08/27	7	42.67	0	0.00	42.65	7	10,311	0.07%
2020/08/26	2	42.85	3	42.92	42.85	-1	10,358	-0.01%
2020/08/25	10	43.30	1	43.35	43.35	9	10,359	0.09%
2020/08/24	5	43.15	6.1	43.42	43.30	-1.1	10,380	-0.01%
2020/08/20	0	0.00	43	42.40	42.25	-43	10,332	-0.42%
2020/08/19	0	0.00	12	43.58	43.15	-12	10,235	-0.12%
2020/08/18	1	43.10	10.5	43.11	43.30	-9.5	10,122	-0.09%
2020/08/17	22.5	42.55	3	42.50	42.50	19.5	9,938	0.20%
2020/08/14	1	41.40	1	41.20	41.50	0	9,800	0.00%
2020/08/13	1	41.10	1	41.00	41.10	0	9,837	0.00%
2020/08/12	2	40.78	0	0.00	40.75	2	9,859	0.02%
2020/08/07	1	41.10	0	0.00	41.05	1	9,923	0.01%
2020/08/06	4.1	41.22	0	0.00	41.05	4.1	9,862	0.04%
2020/08/05	1	40.85	20	40.60	40.85	-19	9,848	-0.19%
2020/08/04	2	40.65	1	40.20	40.45	1	9,789	0.01%
2020/08/03	1	40.00	2	40.10	40.00	-1	9,814	-0.01%
2020/07/31	10	40.05	0	0.00	39.95	10	9,749	0.10%
2020/07/30	10	39.83	1	39.90	40.00	9	9,681	0.09%
2020/07/29	10	39.98	0	0.00	39.65	10	9,649	0.10%
2020/07/28	3	40.12	0	0.00	39.80	3	9,557	0.03%
2020/07/27	49	40.91	1	41.50	40.70	48	9,504	0.51%
2020/07/24	19	42.01	12	41.96	41.85	7	9,416	0.07%
2020/07/23	244	42.10	20	41.90	41.90	224	9,392	2.38%	大買/鉅額交易
2020/07/22	25	46.68	0	0.00	46.30	25	8,867	0.28%
2020/07/21	4	46.21	8	46.49	46.45	-4	8,589	-0.05%
2020/07/20	3	45.55	2	45.60	45.50	1	8,305	0.01%
2020/07/17	8	45.59	0	0.00	45.30	8	8,183	0.10%
2020/07/16	6	45.80	0	0.00	45.40	6	8,127	0.07%
2020/07/15	1	46.45	0	0.00	46.40	1	7,954	0.01%
2020/07/14	2	46.50	1	46.60	46.50	1	7,886	0.01%
2020/07/13	1	46.35	0	0.00	46.40	1	7,835	0.01%
2020/07/10	10	46.50	1	46.20	46.30	9	7,797	0.12%
2020/07/09	0	0.00	2	46.60	46.05	-2	7,768	-0.03%
2020/07/08	0	0.00	2	46.00	45.80	-2	7,614	-0.03%
2020/07/07	1	45.65	1	46.20	45.75	0	7,485	0.00%
2020/07/06	0	0.00	4	45.36	45.60	-4	7,467	-0.05%
2020/07/03	1	44.80	0	0.00	45.00	1	7,630	0.01%
2020/07/02	0	0.00	5	44.29	44.50	-5	7,713	-0.06%
2020/07/01	0	0.00	3	44.47	44.10	-3	7,680	-0.04%
2020/06/30	2	43.80	0	0.00	43.60	2	7,687	0.03%
2020/06/29	9	43.32	0	0.00	43.25	9	7,673	0.12%
2020/06/24	1	43.75	0	0.00	43.45	1	7,611	0.01%
2020/06/23	6	43.47	3	43.10	43.25	3	7,624	0.04%
2020/06/22	6	43.69	0	0.00	43.20	6	7,638	0.08%
2020/06/19	2.4	43.05	3	43.37	43.45	-0.6	7,656	-0.01%
2020/06/18	5	43.14	3	43.35	43.35	2	7,514	0.03%
2020/06/17	0.3	43.40	0	0.00	43.40	0.3	7,581	0.00%
2020/06/16	2	43.60	0	0.00	43.90	2	7,626	0.03%
2020/06/15	1	43.70	2	43.80	43.60	-1	7,802	-0.01%
2020/06/12	3	43.70	2	43.90	44.05	1	7,882	0.01%
2020/06/11	6	44.48	0	0.00	44.15	6	8,061	0.07%
2020/06/10	10	44.80	0	0.00	44.80	10	8,170	0.12%
2020/06/09	1	44.75	0	0.00	44.85	1	8,391	0.01%
2020/06/08	3	45.22	0	45.05	45.15	3	8,503	0.04%
2020/06/03	0	0.00	1	45.30	45.20	-1	8,776	-0.01%
2020/06/02	0	0.00	3	44.35	44.40	-3	8,730	-0.03%
2020/06/01	1	44.20	3	44.18	44.10	-2	8,719	-0.02%
2020/05/29	5	43.25	0	0.00	43.55	5	8,764	0.06%
2020/05/28	3	43.52	0	0.00	43.25	3	8,961	0.03%
2020/05/27	1.1	43.84	1	44.00	43.70	0.1	9,102	0.00%
2020/05/26	1	44.35	12	44.35	44.20	-11	9,195	-0.12%
2020/05/25	6	43.55	2	43.73	43.90	4	9,344	0.04%
2020/05/22	2	43.88	0	0.00	43.90	2	9,573	0.02%
2020/05/21	0.1	43.90	3	44.00	44.00	-2.9	9,627	-0.03%
2020/05/18	10.1	43.48	14	43.56	43.60	-3.9	9,637	-0.04%
2020/05/15	1.1	44.13	0	0.00	43.95	1.1	9,604	0.01%
2020/05/14	1.1	43.61	0	0.00	43.80	1.1	9,578	0.01%
2020/05/13	2	44.00	1	44.05	43.95	1	9,613	0.01%
2020/05/12	1	44.20	0	0.00	44.20	1	9,677	0.01%
2020/05/11	8	44.33	10	44.46	44.50	-2	9,678	-0.02%
2020/05/08	8	44.06	8	44.06	44.00	0	9,653	0.00%
2020/05/06	1	43.60	0	0.00	43.45	1	9,674	0.01%
2020/05/05	2	43.60	5	43.50	43.80	-3	9,701	-0.03%
2020/05/04	1	42.20	0	0.00	43.05	1	9,786	0.01%
2020/04/30	0	0.00	4	43.88	43.90	-4	9,867	-0.04%
2020/04/29	0	0.00	1	43.00	42.95	-1	9,944	-0.01%
2020/04/27	5	42.40	1	42.60	42.25	4	10,494	0.04%
2020/04/24	2.2	41.66	0	0.00	41.70	2.2	10,487	0.02%
2020/04/23	8	41.51	5	41.85	41.60	3	10,479	0.03%
2020/04/22	3	41.50	3	41.65	41.55	0	10,401	0.00%
2020/04/21	2	42.38	0	0.00	42.25	2	10,405	0.02%
2020/04/20	0	0.00	12	43.55	43.35	-12	10,376	-0.12%
2020/04/17	3.1	43.31	0	0.00	43.50	3.1	10,436	0.03%
2020/04/15	2	42.90	0	0.00	43.35	2	10,336	0.02%
2020/04/14	0	0.00	5	42.90	42.70	-5	10,303	-0.05%
2020/04/13	0	0.00	1	41.65	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	1	41.75	0	0.00	42.00	1	10,474	0.01%
2020/04/08	5	41.43	3	41.85	42.00	2	10,466	0.02%
2020/04/07	6	39.95	68	39.42	39.90	-62	10,282	-0.60%
2020/04/06	39	38.61	0	0.00	39.05	39	10,324	0.38%
2020/04/01	30	39.01	0	0.00	38.60	30	10,306	0.29%
2020/03/26	1	39.15	0	0.00	38.80	1	10,427	0.01%
2020/03/25	3	39.30	0	0.00	39.20	3	10,617	0.03%
2020/03/24	21	39.47	21	39.81	39.00	0	10,621	0.00%
2020/03/23	11	37.15	14	37.48	38.10	-3	10,554	-0.03%
2020/03/20	0	0.00	1	39.10	39.20	-1	10,520	-0.01%
2020/03/19	3	35.60	1	36.60	35.65	2	10,417	0.02%
2020/03/18	1	37.80	1	38.50	37.50	0	10,315	0.00%
2020/03/17	2	38.45	0	0.00	38.25	2	10,372	0.02%
2020/03/16	4	39.83	0	0.00	39.80	4	10,261	0.04%
2020/03/13	12	39.13	5	39.76	41.00	7	10,129	0.07%
2020/03/12	3	41.80	1	42.15	41.40	2	9,965	0.02%
2020/03/11	8	42.81	0	0.00	42.55	8	9,859	0.08%
2020/03/10	4	41.94	1	42.10	42.00	3	9,779	0.03%
2020/03/06	0	0.00	5	43.50	43.65	-5	9,687	-0.05%
2020/03/04	0	0.00	2	43.55	43.40	-2	9,816	-0.02%
2020/03/03	1	43.55	0	0.00	43.10	1	9,770	0.01%
2020/02/25	2	45.08	0	0.00	44.85	2	9,458	0.02%
2020/02/21	0	0.00	1	46.30	46.25	-1	9,573	-0.01%
2020/02/20	1	46.00	1	46.25	46.15	0	9,598	0.00%
2020/02/19	1	47.40	0	0.00	47.20	1	9,635	0.01%
2020/02/18	0	0.00	1	46.95	47.35	-1	9,871	-0.01%
2020/02/17	1	46.60	0	0.00	46.95	1	9,952	0.01%
2020/02/11	2	45.85	0	0.00	46.00	2	9,850	0.02%
2020/02/10	0	0.00	18	45.30	45.80	-18	9,865	-0.18%
2020/02/07	1	45.20	0	0.00	45.80	1	9,872	0.01%
2020/02/06	1	45.20	1	45.70	45.95	0	9,857	0.00%
2020/02/05	1	45.30	0	0.00	45.10	1	9,833	0.01%
2020/02/04	10	45.05	1	45.45	45.50	9	9,720	0.09%
2020/02/03	7	44.34	1	43.05	45.00	6	9,719	0.06%
2020/01/31	1	45.55	10	45.15	45.15	-9	9,652	-0.09%
2020/01/30	0	0.00	3	44.90	44.90	-3	9,480	-0.03%
2020/01/20	5	49.00	0	0.00	48.70	5	9,068	0.06%
2020/01/17	0	0.00	6	48.80	48.85	-6	9,088	-0.07%
2020/01/16	0	0.00	25	48.35	48.50	-25	9,115	-0.27%
2020/01/15	0	0.00	0.2	48.50	48.50	-0.2	9,122	0.00%
2020/01/10	20	48.56	0.3	48.60	48.60	19.7	9,255	0.21%
2020/01/09	5	48.90	1	48.80	48.95	4	9,330	0.04%
2020/01/08	0	0.00	2	48.55	48.55	-2	9,340	-0.02%
2020/01/07	0	0.00	2	47.85	48.35	-2	9,292	-0.02%
2020/01/06	0	0.00	8	48.25	48.30	-8	9,220	-0.09%
2020/01/03	1	48.40	5	48.70	48.80	-4	9,166	-0.04%
2020/01/02	0	0.00	1	48.85	48.90	-1	9,097	-0.01%
2019/12/31	3	48.10	0	0.00	47.95	3	8,981	0.03%
2019/12/27	0	0.00	5	47.70	47.70	-5	8,848	-0.06%
2019/12/25	10	47.20	0	0.00	47.25	10	8,788	0.11%
2019/12/24	5	47.85	4	48.10	47.60	1	8,717	0.01%
2019/12/23	10	47.70	1	48.25	48.15	9	8,555	0.11%
2019/12/20	0	0.00	30.2	47.60	47.80	-30.2	8,446	-0.36%
2019/12/19	0	0.00	10	47.88	47.70	-10	8,222	-0.12%
2019/12/18	0	0.00	7	47.67	47.95	-7	8,241	-0.08%
2019/12/17	0	0.00	1	47.40	47.65	-1	8,245	-0.01%
2019/12/13	1	47.55	8	47.60	47.40	-7	8,195	-0.09%
2019/12/12	7	46.88	1	47.35	47.45	6	8,048	0.07%
2019/12/11	0	0.00	4	46.80	46.80	-4	7,924	-0.05%
2019/12/10	0	0.00	20	46.25	46.30	-20	7,826	-0.26%
2019/12/09	0	0.00	1	46.45	46.35	-1	7,881	-0.01%
2019/12/04	4	45.80	0	0.00	46.10	4	7,818	0.05%
2019/12/02	8	45.20	0	0.00	45.10	8	7,715	0.10%
2019/11/26	0	0.00	10	46.20	46.10	-10	7,779	-0.13%
2019/11/25	1	46.45	2	46.45	46.15	-1	7,539	-0.01%
2019/11/21	5	46.10	0	0.00	46.15	5	7,518	0.07%
2019/11/20	7	45.68	14	45.86	46.20	-7	7,419	-0.09%
2019/11/15	0	0.00	6	44.46	44.75	-6	6,977	-0.09%
2019/11/13	4	42.93	10	43.00	42.85	-6	6,858	-0.09%
2019/11/12	1.1	42.80	0	0.00	42.80	1.1	6,997	0.02%
2019/11/06	0.1	43.15	0	0.00	43.10	0.1	7,102	0.00%
2019/11/05	2	43.28	0	0.00	43.45	2	7,078	0.03%
2019/11/04	1	43.25	0	0.00	43.50	1	7,109	0.01%
2019/11/01	10	43.20	0	0.00	43.10	10	7,128	0.14%
2019/10/31	1	43.05	0	0.00	43.05	1	7,196	0.01%
2019/10/30	2	43.05	1	43.40	43.35	1	7,130	0.01%
2019/10/28	2	43.65	3	43.55	43.50	-1	7,115	-0.01%
2019/10/23	0	0.00	0.1	43.65	43.75	-0.1	7,298	0.00%
2019/10/22	6.1	44.66	0	0.00	44.15	6.1	7,586	0.08%
2019/10/18	30	43.80	0	0.00	43.50	30	7,825	0.38%
2019/10/15	3	42.70	0	0.00	43.00	3	7,771	0.04%
2019/10/04	0	0.00	1	42.10	42.05	-1	8,578	-0.01%
2019/10/02	0	0.00	19	42.77	42.70	-19	8,608	-0.22%
2019/10/01	40	43.15	0	0.00	43.25	40	8,644	0.46%
2019/09/27	3	43.38	0	0.00	43.30	3	8,663	0.03%
2019/09/24	15	43.15	0	0.00	43.30	15	8,733	0.17%
2019/09/18	0	0.00	1	44.00	44.00	-1	8,805	-0.01%
2019/09/17	1	44.15	0	0.00	44.00	1	8,786	0.01%
2019/09/16	0	0.00	10	44.40	44.25	-10	8,897	-0.11%
2019/09/12	0	0.00	10	44.20	43.80	-10	8,903	-0.11%
2019/09/11	13	43.82	4	43.94	43.65	9	8,937	0.10%
2019/09/10	2	44.73	8	43.96	43.85	-6	8,897	-0.07%
2019/09/09	0	0.00	3	44.35	44.50	-3	8,836	-0.03%
2019/09/06	10	44.20	0	0.00	43.85	10	8,824	0.11%
2019/09/04	2	44.10	0	0.00	44.05	2	8,861	0.02%
2019/09/03	1	44.20	0	0.00	44.30	1	8,927	0.01%
2019/09/02	4	43.56	0	0.00	43.65	4	8,847	0.05%
2019/08/30	1	42.90	0	0.00	43.00	1	8,811	0.01%
2019/08/28	0	0.00	8	42.20	42.05	-8	8,832	-0.09%
2019/08/23	1	42.35	1	42.40	42.50	0	9,011	0.00%
2019/08/22	0	0.00	6	42.15	41.95	-6	9,065	-0.07%
2019/08/20	0	0.00	11	42.50	42.50	-11	9,198	-0.12%
2019/08/19	4	42.70	1	42.60	42.60	3	9,228	0.03%
2019/08/16	2	42.35	0	0.00	42.70	2	9,224	0.02%
2019/08/15	5	41.93	0	0.00	41.80	5	9,144	0.05%
2019/08/12	1	40.85	1	40.80	41.00	0	9,418	0.00%
2019/08/08	5	40.72	0	0.00	41.20	5	9,680	0.05%
2019/08/07	1	40.70	1	40.60	40.45	0	9,608	0.00%
2019/08/06	2	40.50	0	0.00	40.65	2	9,668	0.02%
2019/08/05	1	41.20	0	0.00	41.20	1	9,598	0.01%
2019/08/02	0	0.00	6	41.02	41.00	-6	9,556	-0.06%
2019/08/01	3	41.47	0	0.00	41.40	3	9,485	0.03%
2019/07/31	5	41.91	0	0.00	41.80	5	9,412	0.05%
2019/07/29	1	42.05	4	42.15	42.15	-3	9,330	-0.03%
2019/07/26	9	42.17	1	42.20	42.25	8	9,296	0.09%
2019/07/25	3	42.03	9	42.34	42.10	-6	9,293	-0.06%
2019/07/24	7	43.01	5	43.20	42.90	2	9,150	0.02%
2019/07/23	1	46.75	0	0.00	46.80	1	8,840	0.01%
2019/07/22	1	46.40	0	0.00	46.35	1	8,623	0.01%
2019/07/19	0.3	46.20	0	0.00	46.20	0.3	8,487	0.00%
2019/07/18	0	0.00	1	46.35	46.40	-1	8,411	-0.01%
2019/07/17	0	0.00	1	46.60	46.55	-1	8,465	-0.01%
2019/07/15	2	46.25	2	46.05	46.05	0	8,419	0.00%
2019/07/12	2	45.70	7	46.14	46.10	-5	8,407	-0.06%
2019/07/11	5	47.08	0	0.00	47.15	5	8,162	0.06%
2019/07/09	2	48.35	0	0.00	48.05	2	7,845	0.03%
2019/07/05	0	0.00	1	48.20	48.45	-1	7,877	-0.01%
2019/07/04	1	47.45	0	0.00	47.60	1	7,931	0.01%
2019/07/02	0	0.00	1	48.45	48.60	-1	7,954	-0.01%
2019/06/28	4	47.75	0	0.00	47.55	4	8,046	0.05%
2019/06/27	0	0.00	4	48.10	48.90	-4	8,111	-0.05%
2019/06/24	0	0.00	2	47.45	47.45	-2	8,370	-0.02%
2019/06/18	0	0.00	2	46.75	47.00	-2	8,755	-0.02%
2019/06/12	0	0.00	1	46.60	46.75	-1	9,288	-0.01%
2019/06/06	0	0.00	2	45.95	45.85	-2	9,214	-0.02%
2019/06/05	4	45.58	0	0.00	45.65	4	9,188	0.04%
2019/06/04	0	0.00	4	45.93	45.30	-4	9,153	-0.04%
2019/06/03	2	45.40	2	45.50	45.50	0	9,094	0.00%
2019/05/31	1	44.50	3	44.90	45.10	-2	9,022	-0.02%
2019/05/30	0	0.00	1	44.75	44.95	-1	8,920	-0.01%
2019/05/29	0	0.00	11	43.06	43.85	-11	8,859	-0.12%
2019/05/24	1	43.80	12	43.92	43.75	-11	8,963	-0.12%
2019/05/23	2	44.30	0	0.00	43.90	2	8,963	0.02%
2019/05/22	0	0.00	16	43.99	43.90	-16	9,000	-0.18%
2019/05/21	0	0.00	1	44.15	44.40	-1	9,103	-0.01%
2019/05/16	15	41.60	3	42.47	42.65	12	8,716	0.14%
2019/05/14	0	0.00	2	40.83	41.00	-2	8,615	-0.02%
2019/05/08	2.8	42.13	0	0.00	42.05	2.8	8,908	0.03%
2019/05/07	0	0.00	2	41.85	42.10	-2	8,984	-0.02%
2019/05/06	0	0.00	1	41.60	41.60	-1	9,016	-0.01%
2019/04/30	0	0.00	1	41.65	41.75	-1	9,044	-0.01%
2019/04/25	1	40.90	0	0.00	41.00	1	9,173	0.01%
2019/04/23	3.2	40.44	0	0.00	40.50	3.2	9,210	0.03%
2019/04/19	0	0.00	2	41.20	41.40	-2	9,239	-0.02%
2019/04/18	1	41.35	0	0.00	41.15	1	9,356	0.01%
2019/04/17	2	41.65	23	41.69	41.60	-21	9,393	-0.22%
2019/04/16	0	0.00	5	41.63	41.75	-5	9,363	-0.05%
2019/04/15	0	0.00	1	41.75	41.65	-1	9,403	-0.01%
2019/04/12	6	41.47	0	0.00	41.65	6	9,392	0.06%
2019/04/11	3	41.70	0	0.00	41.65	3	9,363	0.03%
2019/04/10	0	0.00	29	41.16	41.30	-29	9,228	-0.31%
2019/04/08	0	0.00	1	41.20	41.30	-1	9,098	-0.01%
2019/04/03	1	41.05	6	41.23	41.30	-5	9,000	-0.06%
2019/04/02	1	40.95	1	40.85	41.25	0	8,939	0.00%
2019/04/01	3	40.45	5	40.60	40.50	-2	8,800	-0.02%
2019/03/28	2	39.75	0	0.00	39.85	2	8,537	0.02%
2019/03/27	1.1	39.48	0	0.00	39.40	1.1	8,400	0.01%
2019/03/25	1.1	39.09	0	0.00	40.00	1.1	8,302	0.01%
2019/03/22	4	39.60	0	0.00	39.50	4	8,312	0.05%
2019/03/21	0	0.00	2	39.38	39.50	-2	8,244	-0.02%
2019/03/20	1	37.80	0	0.00	38.00	1	8,073	0.01%
2019/03/18	6	38.55	12	37.78	37.65	-6	7,933	-0.08%
2019/03/15	0	0.00	5	39.00	39.00	-5	7,615	-0.07%
2019/03/06	0	0.00	1	38.30	38.40	-1	8,188	-0.01%
2019/03/04	30	38.50	30	38.25	38.25	0	8,420	0.00%
2019/02/27	0	0.00	3	39.00	38.80	-3	8,368	-0.04%
2019/02/26	30	38.60	30.4	38.79	38.60	-0.4	8,290	-0.01%
2019/02/19	0	0.00	1	38.00	37.95	-1	7,842	-0.01%
2019/02/15	23	38.00	0	0.00	37.90	23	7,906	0.29%
2019/02/13	0	0.00	9	38.01	38.00	-9	7,854	-0.11%
2019/02/12	2	37.10	1	37.00	37.30	1	7,742	0.01%
2019/01/30	1	36.00	3	36.43	36.45	-2	7,672	-0.03%
2019/01/29	0	0.00	1	36.00	36.00	-1	7,644	-0.01%
2019/01/25	0	0.00	5	36.11	36.20	-5	7,800	-0.06%
2019/01/23	0	0.00	1	35.80	36.00	-1	8,101	-0.01%
2019/01/22	1	35.90	0	0.00	35.80	1	8,201	0.01%
2019/01/21	0	0.00	2	36.08	36.15	-2	8,631	-0.02%
2019/01/18	0	0.00	2	35.95	36.15	-2	8,858	-0.02%
2019/01/16	0	0.00	7	35.55	35.50	-7	9,121	-0.08%
2019/01/15	0	0.00	0.5	35.10	35.05	-0.5	9,394	-0.01%
2019/01/14	18	34.83	0	0.00	35.05	18	9,407	0.19%
2019/01/11	0	0.00	1	36.10	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	3	35.37	35.60	-3	9,389	-0.03%
2019/01/08	0	0.00	1	34.80	34.65	-1	9,275	-0.01%
2019/01/07	0	0.00	161	34.39	34.85	-161	9,327	-1.73%	大賣/鉅額交易
2019/01/03	0	0.00	2	34.10	33.90	-2	9,553	-0.02%
2018/12/28	0	0.00	51	34.20	33.95	-51	9,772	-0.52%
2018/12/25	4	33.88	0	0.00	33.80	4	10,006	0.04%
2018/12/22	0	0.00	3	34.47	34.45	-3	10,234	-0.03%
2018/12/18	1	34.40	0	0.00	34.40	1	11,188	0.01%
2018/12/17	0	0.00	1	34.70	34.80	-1	11,458	-0.01%
2018/12/14	0	0.00	1	33.60	34.00	-1	11,563	-0.01%
2018/12/12	1	33.00	0	0.00	33.15	1	11,819	0.01%
2018/12/11	1	32.90	2	32.90	32.95	-1	11,928	-0.01%
2018/12/10	0.4	32.80	5	33.14	33.00	-4.6	12,208	-0.04%
2018/12/07	10	33.32	11	33.43	33.50	-1	12,491	-0.01%
2018/12/06	6	33.23	17	33.16	33.15	-11	12,755	-0.09%
2018/12/05	10	33.25	7	33.70	33.80	3	13,258	0.02%
2018/12/04	13	33.93	3	33.97	33.85	10	13,328	0.08%
2018/12/03	6	34.07	13	34.25	34.50	-7	13,054	-0.05%
2018/11/30	2	33.45	4	33.53	33.70	-2	12,980	-0.02%
2018/11/28	2	32.70	0	0.00	33.05	2	12,834	0.02%
2018/11/27	6	32.08	5	32.25	32.30	1	12,886	0.01%
2018/11/23	1	32.55	0	0.00	32.55	1	13,101	0.01%
2018/11/21	6	33.07	0	0.00	33.00	6	13,322	0.05%
2018/11/20	2	33.43	2	33.40	33.25	0	13,395	0.00%
2018/11/19	6	33.54	5	33.60	33.65	1	13,400	0.01%
2018/11/16	12	33.63	1	33.90	33.95	11	13,464	0.08%
2018/11/15	2	33.38	0	0.00	33.40	2	13,415	0.01%
2018/11/14	4.4	33.59	0	0.00	33.50	4.4	13,387	0.03%
2018/11/13	4	33.20	2	33.35	33.70	2	13,394	0.01%
2018/11/12	1	33.45	8	33.47	33.70	-7	13,584	-0.05%
2018/11/09	7	33.06	0	0.00	33.05	7	13,652	0.05%
2018/11/08	0	0.00	3	33.83	33.60	-3	13,827	-0.02%
2018/11/07	7	33.14	0	0.00	33.70	7	14,194	0.05%
2018/11/06	2	32.50	5	32.70	32.40	-3	14,257	-0.02%
2018/11/05	15	32.68	6	32.50	32.45	9	14,236	0.06%
2018/11/02	2	34.05	0	0.00	34.10	2	14,161	0.01%
2018/11/01	0	0.00	4	33.16	33.30	-4	14,199	-0.03%
2018/10/31	9	32.31	5	32.75	32.75	4	14,010	0.03%
2018/10/30	1	31.30	0	0.00	31.70	1	13,873	0.01%
2018/10/29	5	31.20	35	31.56	30.75	-30	13,814	-0.22%
2018/10/26	3	32.15	4	33.08	32.10	-1	13,497	-0.01%
2018/10/25	1	33.00	0	0.00	33.50	1	13,365	0.01%
2018/10/24	4	33.45	0	0.00	33.55	4	13,288	0.03%
2018/10/23	62	35.23	0	0.00	34.00	62	13,176	0.47%
2018/10/22	4	36.35	0	0.00	36.35	4	12,958	0.03%
2018/10/19	61	36.02	1	36.20	36.25	60	13,203	0.45%
2018/10/18	1	37.50	0	0.00	37.40	1	13,155	0.01%
2018/10/17	32	37.53	2	37.75	37.55	30	13,315	0.23%
2018/10/16	32	37.99	0	0.00	37.90	32	13,290	0.24%
2018/10/15	30	38.20	0	0.00	38.10	30	13,344	0.22%
2018/10/11	2	38.45	0	0.00	38.15	2	13,503	0.01%
2018/10/09	0	0.00	2	39.63	39.55	-2	13,264	-0.02%
2018/10/08	0	0.00	2	39.30	39.30	-2	13,141	-0.02%
2018/10/05	4	39.65	0	0.00	40.15	4	13,094	0.03%
2018/10/04	3	39.63	0	0.00	39.70	3	12,987	0.02%
2018/10/03	0	0.00	2	40.55	40.50	-2	12,898	-0.02%
2018/10/02	9	40.34	0	0.00	40.15	9	13,007	0.07%
2018/10/01	2	41.48	1	41.45	41.40	1	12,975	0.01%
2018/09/28	1	41.05	3	41.40	41.50	-2	12,967	-0.02%
2018/09/27	0	0.00	3	40.30	40.55	-3	12,655	-0.02%
2018/09/25	8	40.19	5	39.78	40.00	3	12,385	0.02%
2018/09/21	0	0.00	3	40.65	41.25	-3	12,178	-0.02%
2018/09/20	3	39.00	2	39.30	39.45	1	11,855	0.01%
2018/09/18	3	36.80	0	0.00	37.00	3	11,452	0.03%
2018/09/17	7	36.46	1	37.80	36.40	6	11,425	0.05%
2018/09/14	2	37.88	0	0.00	37.80	2	11,333	0.02%
2018/09/11	6	35.75	0	0.00	36.10	6	10,759	0.06%
2018/09/07	1	39.90	0	0.00	39.90	1	10,150	0.01%
2018/09/06	0	0.00	1.3	39.97	39.90	-1.3	10,134	-0.01%
2018/09/04	10	41.58	0	0.00	41.10	10	10,051	0.10%
2018/09/03	0	0.00	12	40.90	40.80	-12	9,914	-0.12%
2018/08/31	0	0.00	0.1	41.85	41.85	-0.1	9,866	0.00%
2018/08/30	4	42.54	0	0.00	41.95	4	9,720	0.04%
2018/08/29	5	45.30	14	45.00	45.40	-9	9,464	-0.10%
2018/08/28	1	44.60	0	0.00	44.85	1	9,363	0.01%
2018/08/27	5	45.20	8	45.31	45.50	-3	9,384	-0.03%
2018/08/23	6	44.18	2	45.00	44.50	4	9,581	0.04%
2018/08/20	1	44.10	0	0.00	44.35	1	9,518	0.01%
2018/08/17	0	0.00	13	44.40	44.25	-13	9,440	-0.14%
2018/08/15	2	43.28	1	42.30	43.50	1	9,180	0.01%
2018/08/14	111	42.81	106	43.70	44.10	5	9,033	0.06%	大買/大賣/
2018/08/13	1	41.75	1	42.20	42.10	0	8,677	0.00%
2018/08/10	4	41.55	0	0.00	41.30	4	8,668	0.05%
2018/08/09	5	41.80	4	42.16	41.55	1	8,761	0.01%
2018/08/08	1	42.00	15	42.01	42.15	-14	8,824	-0.16%
2018/08/06	0	0.00	4	41.00	41.00	-4	8,836	-0.05%
2018/07/31	0	0.00	1	40.70	40.80	-1	8,793	-0.01%
2018/07/30	0	0.00	10.5	41.49	41.50	-10.5	8,829	-0.12%
2018/07/26	2	40.50	10	41.44	41.75	-8	8,832	-0.09%
2018/07/25	0	0.00	1	40.30	39.55	-1	8,732	-0.01%
2018/07/24	5	38.25	5	39.33	39.70	0	8,702	0.00%
2018/07/23	10	37.80	3	37.90	38.00	7	8,617	0.08%
2018/07/20	2	38.00	1	37.45	38.00	1	8,755	0.01%
2018/07/19	0	0.00	0.2	37.55	37.75	-0.2	8,709	0.00%
2018/07/18	0	0.00	1	36.10	36.80	-1	8,828	-0.01%
2018/07/17	0	0.00	3	35.40	35.60	-3	8,739	-0.03%
2018/07/12	0	0.00	1	35.60	35.70	-1	8,836	-0.01%
2018/07/11	1	35.60	0	0.00	35.55	1	8,821	0.01%
2018/07/09	0	0.00	5	35.14	35.25	-5	8,605	-0.06%
2018/07/06	0	0.00	4	34.29	34.20	-4	8,492	-0.05%
2018/06/27	0	0.00	1	33.35	33.30	-1	7,930	-0.01%
2018/06/25	1	32.70	0	0.00	32.75	1	7,756	0.01%
2018/06/22	1	33.40	0	0.00	33.70	1	7,675	0.01%
2018/06/20	1	32.20	1	33.05	33.10	0	7,454	0.00%
2018/06/19	0	0.00	18	33.00	32.65	-18	7,326	-0.25%
2018/06/11	0	0.00	3	33.70	33.65	-3	7,095	-0.04%
2018/06/07	1	33.75	0	0.00	34.30	1	7,163	0.01%
2018/06/05	1	33.80	0	0.00	34.30	1	7,277	0.01%
2018/06/04	0	0.00	1	34.65	34.65	-1	7,259	-0.01%
2018/05/29	1	33.00	1	32.95	32.85	0	6,702	0.00%
2018/05/28	0	0.00	1	33.60	33.50	-1	6,679	-0.01%
2018/05/25	1	33.45	0	0.00	33.55	1	6,710	0.01%
2018/05/24	1	34.20	0	0.00	33.85	1	6,729	0.01%
2018/05/23	0	0.00	40	33.45	33.65	-40	6,696	-0.60%
2018/05/22	0	0.00	5	34.85	34.30	-5	6,622	-0.08%
2018/05/21	2	35.45	1	35.75	35.25	1	6,581	0.02%
2018/05/18	0	0.00	19	34.83	35.05	-19	6,508	-0.29%
2018/05/17	0	0.00	23	33.86	34.10	-23	6,387	-0.36%
2018/05/16	1	34.20	1	33.65	33.75	0	6,223	0.00%
2018/05/15	1	33.10	1	33.75	33.75	0	6,089	0.00%
2018/05/14	0	0.00	1	33.30	33.95	-1	6,106	-0.02%
2018/05/10	3	33.20	2	33.10	33.00	1	6,005	0.02%
2018/05/09	0	0.00	1	32.60	32.40	-1	5,826	-0.02%
2018/05/07	0	0.00	1	32.20	31.50	-1	5,623	-0.02%
2018/05/04	5	31.35	0.5	31.50	31.65	4.5	5,489	0.08%
2018/05/03	9	31.27	1	31.00	31.00	8	5,440	0.15%
2018/05/02	0	0.00	3	32.30	32.05	-3	5,299	-0.06%
2018/04/30	10	31.70	0	0.00	31.75	10	5,080	0.20%
2018/04/27	0	0.00	1	31.85	31.75	-1	4,954	-0.02%
2018/04/26	0	0.00	11	31.55	31.30	-11	4,875	-0.23%
2018/04/24	1	31.60	12	31.47	30.90	-11	4,645	-0.24%
2018/04/23	0	0.00	2	30.75	30.95	-2	4,479	-0.04%
2018/04/20	2	30.40	4	30.51	30.40	-2	4,408	-0.05%
2018/04/19	0	0.00	3	30.17	30.15	-3	4,378	-0.07%
2018/04/17	0	0.00	2	28.90	29.15	-2	4,558	-0.04%
2018/04/16	0	0.00	3	29.05	29.25	-3	4,612	-0.07%
2018/04/13	0	0.00	5	29.15	29.15	-5	4,755	-0.11%
2018/04/12	1	29.25	0	0.00	29.10	1	4,922	0.02%
2018/04/10	0	0.00	11	29.25	29.45	-11	5,115	-0.22%
2018/04/09	0	0.00	10	29.10	29.45	-10	5,159	-0.19%
2018/04/03	6	28.01	0	0.00	28.25	6	5,117	0.12%
2018/04/02	1	28.65	0	0.00	28.70	1	5,156	0.02%
2018/03/31	1	28.60	0	0.00	28.55	1	5,254	0.02%
2018/03/29	7	28.00	5	28.30	28.10	2	5,283	0.04%
2018/03/28	2	28.40	0	0.00	28.40	2	5,284	0.04%
2018/03/27	5	28.65	0	0.00	28.65	5	5,333	0.09%
2018/03/26	1	28.45	2.1	28.51	28.55	-1.1	5,352	-0.02%
2018/03/22	3	29.20	0	0.00	29.30	3	5,431	0.06%
2018/03/21	0	0.00	10	29.25	29.25	-10	5,459	-0.18%
2018/03/20	2	29.15	0	0.00	29.10	2	5,517	0.04%
2018/03/19	12	29.17	0	0.00	29.20	12	5,583	0.21%
2018/03/16	7	28.90	0	0.00	29.10	7	5,608	0.12%
2018/03/14	2	29.23	0	0.00	29.50	2	5,498	0.04%
2018/03/13	6	29.51	2	29.45	29.45	4	5,497	0.07%
2018/03/08	2	27.35	1	27.75	27.45	1	5,519	0.02%
2018/03/07	4	27.74	0	0.00	27.55	4	5,444	0.07%
2018/03/06	5	28.00	0	0.00	27.90	5	5,455	0.09%
2018/03/02	3	27.70	0	0.00	27.90	3	5,519	0.05%
2018/03/01	15	27.97	0	0.00	28.20	15	5,477	0.27%
2018/02/22	2	27.95	0	0.00	28.25	2	5,288	0.04%
2018/02/21	3	28.28	0	0.00	28.35	3	5,291	0.06%
2018/02/12	2	27.28	1	27.30	27.25	1	5,259	0.02%
2018/02/09	2	27.10	1	27.05	27.10	1	5,226	0.02%
2018/02/08	3	27.80	0	0.00	27.70	3	5,165	0.06%
2018/02/07	0	0.00	1	28.05	27.40	-1	5,167	-0.02%
2018/02/06	3	27.07	0	0.00	27.20	3	5,066	0.06%
2018/02/05	6	29.20	0	0.00	29.10	6	4,885	0.12%
2018/02/02	0	0.00	2	29.50	29.50	-2	4,830	-0.04%
2018/01/31	0	0.00	49	29.77	30.05	-49	4,782	-1.02%
2018/01/29	0	0.00	0	30.10	30.15	0	4,672	0.00%
2018/01/26	0	0.00	1	30.45	30.30	-1	4,648	-0.02%
2018/01/25	0	0.00	15	30.13	30.20	-15	4,599	-0.33%
2018/01/23	0	0.00	1	30.05	30.20	-1	4,546	-0.02%
2018/01/22	3	30.08	0	0.00	30.25	3	4,503	0.07%
2018/01/19	5	30.40	4.1	30.41	30.50	0.9	4,432	0.02%
2018/01/18	15	30.83	12	30.82	30.75	3	4,385	0.07%
2018/01/17	0	0.00	9	30.37	30.90	-9	4,345	-0.21%
2018/01/16	11	30.30	0	0.00	30.45	11	4,225	0.26%
2018/01/15	0	0.00	5	30.35	30.40	-5	4,140	-0.12%
2018/01/12	41	30.18	8	30.05	30.00	33	4,067	0.81%
2018/01/11	3	29.73	2	29.45	29.40	1	3,921	0.03%
2018/01/10	10	30.65	0	0.00	30.50	10	3,737	0.27%
2018/01/09	2	30.40	3	30.15	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	5	30.10	30.30	-5	3,520	-0.14%
2018/01/05	2	29.25	6	29.06	29.35	-4	3,339	-0.12%
2018/01/04	3	28.75	0	0.00	28.60	3	3,220	0.09%
2018/01/02	1	28.15	0	0.00	28.20	1	3,041	0.03%