亞泥 (1102)-元大-台中中港券商分點個股進出

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
44.60
漲跌
▼0.85
漲幅
-1.87%
成交量
6,857張
產業
上市水泥類股
1233人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	10	45.44	45.45	-10	5,821	-0.17%
2024/05/17	1	44.70	25	44.85	44.60	-24	5,735	-0.42%
2024/05/16	0	0.00	0.5	45.70	45.75	-0.5	5,597	-0.01%
2024/05/15	0	0.00	1.1	45.60	45.60	-1.1	5,397	-0.02%
2024/05/14	0	0.00	1.4	45.50	45.60	-1.4	5,340	-0.03%
2024/05/13	1	45.60	5	45.45	45.80	-4	5,256	-0.08%
2024/05/10	0	0.00	5	45.60	46.00	-5	5,076	-0.10%
2024/05/09	1	43.65	0	0.00	43.45	1	4,714	0.02%
2024/05/08	2	43.85	2	43.90	43.90	0	4,665	0.00%
2024/05/07	0	0.00	2	44.10	44.20	-2	4,625	-0.04%
2024/05/06	3	44.07	7.2	44.20	44.50	-4.2	4,514	-0.09%
2024/04/30	0	0.00	20	43.75	43.70	-20	4,198	-0.48%
2024/04/29	0	0.00	70.2	43.30	43.60	-70.2	4,094	-1.72%
2024/04/26	4	42.95	0	0.00	42.75	4	3,985	0.10%
2024/04/24	0	0.00	2	43.00	42.45	-2	3,984	-0.05%
2024/04/23	0	0.00	138	43.00	42.90	-138	4,026	-3.43%	大賣/鉅額交易
2024/04/22	0	0.00	5	42.47	42.70	-5	4,025	-0.12%
2024/04/18	0	0.00	2	42.15	42.15	-2	3,849	-0.05%
2024/04/16	1	41.55	2	41.55	41.40	-1	3,746	-0.03%
2024/04/15	0	0.00	5	42.05	42.05	-5	3,683	-0.14%
2024/04/11	0	0.00	1	42.00	42.05	-1	3,591	-0.03%
2024/04/10	1	42.20	66.7	42.31	42.50	-65.7	3,572	-1.84%
2024/04/09	0	0.00	2	42.00	42.00	-2	3,578	-0.06%
2024/04/08	0	0.00	4	41.80	41.75	-4	3,611	-0.11%
2024/04/03	2	41.40	0	0.00	41.15	2	3,582	0.06%
2024/04/01	25	41.30	0	0.00	41.35	25	3,586	0.70%
2024/03/28	0	0.00	1	41.00	40.95	-1	3,643	-0.03%
2024/03/26	0	0.00	2	41.20	41.60	-2	4,133	-0.05%
2024/03/25	0	0.00	6	41.15	41.30	-6	4,416	-0.14%
2024/03/21	2	41.30	66	41.30	41.35	-64	5,023	-1.27%
2024/03/20	0	0.00	1	40.95	40.70	-1	5,232	-0.02%
2024/03/19	1	40.55	0	0.00	40.55	1	5,272	0.02%
2024/03/18	0	0.00	1	41.45	41.10	-1	5,280	-0.02%
2024/03/15	5	41.02	2	41.13	41.10	3	5,298	0.06%
2024/03/14	0	0.00	107	41.00	41.15	-107	5,220	-2.05%	大賣/鉅額交易
2024/03/13	0	0.00	2	40.40	40.35	-2	5,166	-0.04%
2024/03/12	3	40.48	0	0.00	40.60	3	5,123	0.06%
2024/03/07	2	40.00	0.5	40.00	40.35	1.5	5,207	0.03%
2024/03/06	2.1	40.10	0	0.00	40.00	2.1	5,185	0.04%
2024/03/05	1.2	40.23	0	0.00	40.05	1.2	5,238	0.02%
2024/03/01	0.1	40.15	0	0.00	40.15	0.1	5,295	0.00%
2024/02/29	1.2	40.38	0	0.00	40.45	1.2	5,327	0.02%
2024/02/27	5	40.09	0	0.00	40.10	5	5,286	0.09%
2024/02/26	1	40.15	0	0.00	40.25	1	5,293	0.02%
2024/02/21	1	40.10	0	0.00	40.30	1	5,433	0.02%
2024/02/20	0.3	40.10	0	0.00	40.20	0.3	5,500	0.00%
2024/02/19	1	40.00	0	0.00	40.15	1	5,608	0.02%
2024/02/15	83	39.20	1.1	39.40	39.20	81.9	5,825	1.41%
2024/02/05	3.5	39.70	0	0.00	39.45	3.5	5,791	0.06%
2024/01/26	0	0.00	0.5	40.10	40.10	-0.5	5,858	-0.01%
2024/01/23	0.3	39.70	3.4	39.61	39.75	-3.2	5,964	-0.05%
2024/01/22	1	39.50	0	0.00	39.55	1	6,017	0.02%
2024/01/19	3	39.30	0	0.00	39.40	3	6,031	0.05%
2024/01/18	1	39.40	0	0.00	39.30	1	6,045	0.02%
2024/01/17	26.5	39.50	0.1	39.70	39.35	26.4	6,033	0.44%
2024/01/16	79	40.00	0	0.00	39.95	79	5,978	1.32%
2024/01/15	1	40.75	0	0.00	40.65	1	5,898	0.02%
2024/01/04	1	41.10	2	41.15	41.15	-1	6,511	-0.02%
2024/01/03	75	40.70	0	0.00	40.65	75	6,606	1.14%
2023/12/29	0	0.00	1	41.35	41.45	-1	6,492	-0.02%
2023/12/27	25	41.15	0	0.00	41.10	25	6,539	0.38%
2023/12/26	126	40.74	0	0.00	41.10	126	6,546	1.92%	大買/鉅額交易
2023/12/21	1	40.75	0	0.00	40.30	1	6,334	0.02%
2023/12/19	50	41.10	0	0.00	40.80	50	5,703	0.88%
2023/12/14	0	0.00	2	42.50	42.30	-2	4,873	-0.04%
2023/12/13	0	0.00	2	42.30	42.25	-2	4,772	-0.04%
2023/12/12	0	0.00	1.7	42.10	42.15	-1.7	4,768	-0.04%
2023/12/11	1	41.75	0	0.00	41.85	1	4,741	0.02%
2023/12/05	0	0.00	10	41.59	41.60	-10	4,736	-0.21%
2023/12/04	0	0.00	3.4	41.76	41.75	-3.4	4,711	-0.07%
2023/12/01	2	41.60	0	0.00	41.55	2	4,689	0.04%
2023/11/30	4	41.78	0	0.00	41.70	4	4,668	0.09%
2023/11/27	2	41.90	1	41.95	41.80	1	4,574	0.02%
2023/11/24	1	41.70	0	0.00	41.60	1	4,589	0.02%
2023/11/22	0	0.00	2	41.63	41.60	-2	4,626	-0.04%
2023/11/21	0	0.00	2	41.60	41.70	-2	4,655	-0.04%
2023/11/20	1	41.45	0	0.00	41.35	1	4,602	0.02%
2023/11/17	0	0.00	4	41.58	41.45	-4	4,557	-0.09%
2023/11/14	1	40.20	0	0.00	40.10	1	4,281	0.02%
2023/11/09	0	0.00	1	40.50	40.40	-1	4,383	-0.02%
2023/11/07	1	40.20	0	0.00	40.40	1	4,445	0.02%
2023/11/03	25	40.20	1	40.20	40.25	24	4,460	0.54%
2023/10/31	0	0.00	3	40.15	40.00	-3	4,651	-0.06%
2023/10/24	0.1	39.05	0	0.00	39.00	0.1	4,872	0.00%
2023/10/23	1	38.90	0	0.00	38.85	1	5,022	0.02%
2023/10/20	4	38.75	0	0.00	38.95	4	5,244	0.08%
2023/10/19	1	39.20	1	39.30	39.15	0	5,489	0.00%
2023/10/18	3	39.38	0	0.00	39.05	3	5,756	0.05%
2023/10/17	1	40.55	0	0.00	40.60	1	5,999	0.02%
2023/10/11	0	0.00	1	40.35	40.35	-1	6,565	-0.02%
2023/10/06	1	39.35	0	0.00	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	3.1	39.10	0.2	39.25	39.10	2.9	6,544	0.05%
2023/10/03	1	39.30	0	0.00	39.40	1	6,524	0.02%
2023/10/02	0	39.60	0	0.00	39.50	0	6,557	0.00%
2023/09/28	1	39.85	0	0.00	39.75	1	6,572	0.02%
2023/09/27	0	0.00	2	39.80	39.80	-2	6,593	-0.03%
2023/09/22	2.1	39.66	0	0.00	39.65	2.1	6,620	0.03%
2023/09/21	1	39.80	0	0.00	39.65	1	6,649	0.02%
2023/09/13	0	0.00	1	39.90	40.00	-1	6,743	-0.01%
2023/09/11	0	0.00	10	39.40	39.75	-10	6,865	-0.15%
2023/09/08	0	0.00	0.1	39.70	39.55	-0.1	6,889	0.00%
2023/09/06	1	40.00	0	0.00	39.95	1	6,878	0.01%
2023/09/05	0	0.00	5	40.20	40.35	-5	6,830	-0.07%
2023/08/30	3	40.10	0	0.00	40.20	3	6,858	0.04%
2023/08/29	0	0.00	1	40.10	40.10	-1	6,852	-0.01%
2023/08/23	0	0.00	3	39.65	39.80	-3	6,882	-0.04%
2023/08/18	0.1	39.10	0	0.00	39.10	0.1	6,956	0.00%
2023/08/17	1.2	39.17	1	39.30	39.30	0.2	6,973	0.00%
2023/08/16	3.1	39.29	0	0.00	39.25	3.1	6,944	0.04%
2023/08/10	2	39.85	0	0.00	40.00	2	6,895	0.03%
2023/08/09	2	40.20	0	0.00	40.20	2	6,878	0.03%
2023/08/08	0	0.00	1	40.35	40.30	-1	6,845	-0.01%
2023/08/04	10	40.39	3	40.25	40.55	7	6,777	0.10%
2023/08/02	4	39.69	0	0.00	39.75	4	6,645	0.06%
2023/08/01	0	0.00	1	40.15	40.00	-1	6,630	-0.02%
2023/07/31	0	0.00	3.5	40.29	40.30	-3.5	6,594	-0.05%
2023/07/27	2	40.00	2	39.95	40.00	0	6,457	0.00%
2023/07/26	1	40.00	4	39.60	40.10	-3	6,364	-0.05%
2023/07/25	1.5	38.87	0	0.00	39.00	1.5	6,194	0.02%
2023/07/24	17	38.53	0	0.00	38.20	17	5,957	0.29%
2023/07/21	27.6	39.80	0	0.00	39.15	27.6	5,687	0.48%
2023/07/20	49	40.67	0	0.00	40.50	49	5,406	0.91%
2023/07/19	12	43.98	0	0.00	44.80	12	4,905	0.24%
2023/07/18	1	43.80	8	43.98	43.80	-7	4,506	-0.16%
2023/07/14	1.5	43.83	0	0.00	43.90	1.5	4,331	0.03%
2023/07/13	0.1	44.10	0	0.00	43.80	0.1	4,278	0.00%
2023/07/11	3	43.95	0	0.00	43.90	3	4,244	0.07%
2023/07/07	0.5	43.90	0	0.00	43.95	0.5	4,262	0.01%
2023/07/05	1	44.75	0	0.00	44.70	1	4,219	0.02%
2023/07/04	1	44.70	0	0.00	44.60	1	4,168	0.02%
2023/06/28	0	0.00	10	44.55	44.60	-10	4,159	-0.24%
2023/06/27	10	44.60	0	0.00	44.30	10	4,159	0.24%
2023/06/26	0	0.00	1	44.60	44.60	-1	4,172	-0.02%
2023/06/16	1	44.15	0	0.00	43.95	1	4,021	0.02%
2023/06/15	1.1	43.96	0	0.00	43.90	1.1	3,933	0.03%
2023/06/13	1	44.05	1	44.10	44.00	0	4,061	0.00%
2023/06/12	1	44.30	2	44.60	44.35	-1	4,045	-0.02%
2023/06/09	1	44.65	0	0.00	44.60	1	4,078	0.02%
2023/06/05	0	0.00	1	44.40	44.55	-1	4,293	-0.02%
2023/06/02	0	0.00	1	44.35	44.25	-1	4,296	-0.02%
2023/05/31	1	43.95	1	44.10	43.95	0	4,293	0.00%
2023/05/30	2	44.05	0	0.00	44.05	2	4,255	0.05%
2023/05/29	0	0.00	0.8	43.95	43.85	-0.8	4,269	-0.02%
2023/05/26	0	0.00	2	44.00	43.90	-2	4,300	-0.05%
2023/05/05	0	0.00	1	44.20	44.25	-1	4,236	-0.02%
2023/05/02	0	0.00	1	44.20	44.25	-1	4,341	-0.02%
2023/04/25	0	0.00	1.1	44.10	43.95	-1.1	4,484	-0.02%
2023/04/13	0	0.00	1	44.00	43.70	-1	4,450	-0.02%
2023/04/12	0.1	44.00	0	0.00	43.90	0.1	4,438	0.00%
2023/04/11	0	0.00	0.1	44.15	44.10	-0.1	4,439	0.00%
2023/03/31	0.5	43.30	0	0.00	43.30	0.5	4,467	0.01%
2023/03/30	3	43.13	2	43.00	43.20	1	4,966	0.02%
2023/03/23	0	0.00	1	43.00	43.00	-1	7,009	-0.01%
2023/03/22	0	0.00	4	42.85	42.90	-4	7,065	-0.06%
2023/03/21	0	0.00	2.5	42.87	42.70	-2.5	7,117	-0.04%
2023/03/16	3	42.95	1	42.75	43.00	2	7,078	0.03%
2023/03/15	0	0.00	1	42.60	42.95	-1	7,080	-0.01%
2023/03/13	4.5	42.56	0	0.00	42.85	4.5	7,074	0.06%
2023/03/10	2	42.78	0	0.00	42.85	2	7,074	0.03%
2023/03/08	2	43.03	0	0.00	43.25	2	7,175	0.03%
2023/03/06	0.5	44.55	0	0.00	44.50	0.5	7,091	0.01%
2023/03/02	1	43.60	1.1	43.96	44.20	-0.1	7,104	0.00%
2023/03/01	3	44.40	0.6	44.26	44.10	2.5	7,089	0.03%
2023/02/23	0	0.00	2	44.70	44.50	-2	7,026	-0.03%
2023/02/21	0.5	43.95	0	0.00	44.00	0.5	7,077	0.01%
2023/02/20	0.1	43.09	4	43.60	43.75	-3.9	7,107	-0.05%
2023/02/15	3	42.22	0	0.00	42.15	3	7,233	0.04%
2023/02/14	0	0.00	0.2	42.30	42.25	-0.2	7,201	0.00%
2023/02/10	1	42.20	0	0.00	42.20	1	7,206	0.01%
2023/02/06	1	42.10	0	0.00	42.00	1	7,251	0.01%
2023/02/01	0	0.00	1	42.55	42.65	-1	7,219	-0.01%
2023/01/30	2	42.90	4	43.15	42.95	-2	7,195	-0.03%
2023/01/11	0	0.00	1	41.85	41.75	-1	7,280	-0.01%
2023/01/10	0	0.00	2	41.68	41.80	-2	7,438	-0.03%
2023/01/06	0	0.00	6	41.12	41.35	-6	7,519	-0.08%
2023/01/03	4	40.44	0	0.00	40.60	4	7,644	0.05%
2022/12/29	2	40.50	0	0.00	40.80	2	7,691	0.03%
2022/12/14	0	0.00	1	41.50	41.20	-1	6,339	-0.02%
2022/12/09	0.2	41.15	0	0.00	41.35	0.2	6,702	0.00%
2022/12/07	0.1	41.20	0	0.00	40.90	0.1	6,842	0.00%
2022/12/02	2.1	40.60	1	40.55	40.85	1.1	6,928	0.02%
2022/12/01	1	40.60	2	40.93	40.80	-1	6,996	-0.01%
2022/11/30	2	40.88	0	0.00	41.30	2	7,043	0.03%
2022/11/25	0	0.00	3	41.20	40.95	-3	7,193	-0.04%
2022/11/24	1	41.20	1	41.30	41.10	0	7,267	0.00%
2022/11/23	3	40.75	0	0.00	40.75	3	7,271	0.04%
2022/11/16	1	40.45	0	0.00	40.50	1	7,276	0.01%
2022/11/15	0.2	40.65	1.2	40.73	40.75	-1	7,234	-0.01%
2022/11/14	0	0.00	3	40.40	40.60	-3	7,216	-0.04%
2022/11/11	0	39.05	1	39.20	39.05	-1	7,144	-0.01%
2022/11/09	0	0.00	18	38.50	38.50	-18	7,194	-0.25%
2022/11/08	0	0.00	12	38.10	37.95	-12	7,211	-0.17%
2022/11/04	30	37.00	1	37.00	37.45	29	7,319	0.40%
2022/11/03	0	37.25	0	0.00	37.30	0	7,296	0.00%
2022/10/25	2	37.00	0	0.00	37.15	2	7,472	0.03%
2022/10/20	2.1	37.20	0	0.00	37.10	2.1	8,030	0.03%
2022/10/18	1	37.81	0	0.00	37.70	1	8,056	0.01%
2022/10/17	0	38.20	0	0.00	38.00	0	8,044	0.00%
2022/10/14	0	38.65	0	0.00	38.45	0	8,050	0.00%
2022/10/13	1.2	38.83	0	0.00	38.70	1.2	8,129	0.02%
2022/10/12	0	39.78	0	0.00	39.80	0	8,245	0.00%
2022/10/11	3.1	39.37	0	0.00	39.70	3.1	8,320	0.04%
2022/10/03	0.6	39.16	0	0.00	39.00	0.6	8,310	0.01%
2022/09/30	0.1	39.72	0	0.00	39.40	0.1	8,299	0.00%
2022/09/29	2.1	39.85	0	0.00	40.05	2.1	8,225	0.03%
2022/09/28	3.1	40.01	0	0.00	39.90	3.1	8,058	0.04%
2022/09/27	0.1	41.13	1	40.95	40.75	-0.9	7,975	-0.01%
2022/09/26	2.1	41.40	10	41.20	40.95	-7.9	7,925	-0.10%
2022/09/23	9	42.63	1	42.90	42.35	8	7,903	0.10%
2022/09/22	0	42.75	0	0.00	43.85	0	7,862	0.00%
2022/09/21	1	43.40	10	43.85	43.85	-9	7,700	-0.12%
2022/09/20	0	0.00	2	44.10	43.95	-2	7,532	-0.03%
2022/09/19	1	44.20	1	44.30	44.10	0	7,403	0.00%
2022/09/15	0	0.00	1	44.80	44.85	-1	7,214	-0.01%
2022/09/14	0	0.00	1	44.60	44.30	-1	7,263	-0.01%
2022/09/12	0	0.00	2	44.00	44.10	-2	7,532	-0.03%
2022/09/08	0	0.00	1	43.85	44.05	-1	7,817	-0.01%
2022/09/07	2.2	43.65	4	43.76	43.75	-1.8	7,844	-0.02%
2022/09/05	3	42.73	0	0.00	42.65	3	7,654	0.04%
2022/09/02	4	42.24	0	0.00	42.30	4	7,556	0.05%
2022/09/01	3	42.42	0	0.00	42.35	3	7,540	0.04%
2022/08/31	2	42.55	0	0.00	43.25	2	7,448	0.03%
2022/08/29	1	42.35	0	0.00	42.45	1	7,381	0.01%
2022/08/26	0	0.00	0.1	42.75	42.80	-0.1	7,366	0.00%
2022/08/17	1	42.65	0	0.00	42.80	1	7,330	0.01%
2022/08/12	1	42.00	2	42.15	41.95	-1	7,241	-0.01%
2022/08/05	3	40.82	0.1	41.10	40.95	2.9	7,311	0.04%
2022/08/04	4.1	41.05	0	0.00	40.70	4.1	7,332	0.06%
2022/08/03	0	0.00	1	41.20	41.45	-1	7,299	-0.01%
2022/08/02	0	41.18	0	0.00	41.40	0	7,281	0.00%
2022/08/01	0	41.40	0	0.00	41.35	0	7,234	0.00%
2022/07/29	0	41.15	0	0.00	41.45	0	7,210	0.00%
2022/07/28	4.2	40.60	0	0.00	40.50	4.2	7,044	0.06%
2022/07/27	0.2	44.55	5	44.50	44.45	-4.8	6,806	-0.07%
2022/07/26	0	44.65	0	0.00	44.65	0	6,605	0.00%
2022/07/25	2	44.80	0.2	44.65	44.90	1.8	6,528	0.03%
2022/07/21	0	0.00	0.2	44.20	44.50	-0.2	6,390	0.00%
2022/07/11	0	0.00	1	44.00	44.05	-1	5,858	-0.02%
2022/07/06	0	0.00	2	44.10	44.10	-2	5,892	-0.03%
2022/07/01	2	43.88	2	44.18	44.20	0	5,772	0.00%
2022/06/28	1	43.75	0	0.00	43.65	1	5,710	0.02%
2022/06/27	1	43.90	0	0.00	44.00	1	5,730	0.02%
2022/06/24	0	0.00	1	43.80	43.60	-1	5,706	-0.02%
2022/06/20	2	42.40	0	0.00	42.40	2	5,189	0.04%
2022/06/17	1.2	42.56	0	0.00	43.45	1.2	4,975	0.02%
2022/06/16	0	43.35	0	0.00	43.10	0	4,694	0.00%
2022/06/15	1	43.50	0	0.00	43.30	1	4,782	0.02%
2022/06/14	0.2	43.73	0	0.00	43.65	0.2	4,824	0.00%
2022/06/13	0.1	43.81	0	0.00	43.70	0.1	4,849	0.00%
2022/06/10	1	44.25	0	0.00	44.15	1	4,878	0.02%
2022/06/08	0	44.45	0	0.00	44.80	0	4,909	0.00%
2022/06/07	1	44.30	1	44.35	44.20	0	4,936	0.00%
2022/06/02	2	44.50	0	0.00	44.40	2	5,039	0.04%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/27	0	45.00	1	45.00	45.20	-1	4,988	-0.02%
2022/05/26	0	44.75	0	0.00	44.50	0	5,028	0.00%
2022/05/25	0	44.50	0.5	44.60	44.75	-0.5	5,121	-0.01%
2022/05/24	12	44.13	1	44.20	44.00	11	5,152	0.21%
2022/05/23	1	43.80	2	44.25	44.40	-1	5,157	-0.02%
2022/05/20	1	43.75	1.2	43.88	44.00	-0.2	5,149	0.00%
2022/05/19	4.2	43.71	1	43.90	43.65	3.2	5,152	0.06%
2022/05/18	0	44.75	0	0.00	44.65	0	5,074	0.00%
2022/05/17	1	44.85	0	0.00	44.75	1	5,056	0.02%
2022/05/16	0.1	45.00	0	0.00	44.95	0.1	5,041	0.00%
2022/05/12	2.2	44.52	0	0.00	44.40	2.2	5,005	0.04%
2022/05/11	1.2	45.54	0	0.00	45.30	1.2	4,990	0.02%
2022/05/10	0.1	46.23	0	0.00	46.15	0.1	4,974	0.00%
2022/05/09	1.1	46.52	0.1	46.60	46.30	1	4,999	0.02%
2022/05/06	1.2	46.85	0	0.00	47.20	1.2	5,016	0.02%
2022/05/05	1	47.40	0.1	47.42	47.45	0.9	5,076	0.02%
2022/05/04	2	47.38	0	0.00	47.45	2	5,089	0.04%
2022/05/03	2	47.60	0	0.00	47.50	2	5,156	0.04%
2022/04/28	0.2	47.55	3	47.60	48.00	-2.8	5,155	-0.05%
2022/04/27	0.1	46.85	0	0.00	47.10	0.1	5,045	0.00%
2022/04/26	0	0.00	1	47.25	47.20	-1	5,005	-0.02%
2022/04/25	0.2	46.92	0	0.00	46.90	0.2	5,021	0.00%
2022/04/22	2	47.25	0	0.00	47.55	2	4,970	0.04%
2022/04/21	0.2	47.75	5	47.60	47.70	-4.8	4,967	-0.10%
2022/04/20	0	0.00	2	47.23	47.35	-2	4,918	-0.04%
2022/04/18	0.4	46.74	0	0.00	46.55	0.4	4,870	0.01%
2022/04/14	0.2	47.50	0	0.00	47.20	0.2	4,803	0.00%
2022/04/13	0.5	47.50	0	0.00	47.50	0.5	4,793	0.01%
2022/04/12	2	47.38	0	0.00	47.20	2	4,759	0.04%
2022/04/11	1	47.75	5	47.40	47.60	-4	4,721	-0.08%
2022/04/08	1	47.80	0	0.00	47.80	1	4,698	0.02%
2022/04/06	0	0.00	1	47.70	48.45	-1	4,635	-0.02%
2022/03/31	0	0.00	5	48.60	48.60	-5	4,523	-0.11%
2022/03/30	0	0.00	5	48.50	48.50	-5	4,484	-0.11%
2022/03/28	0	0.00	1	48.10	48.10	-1	4,740	-0.02%
2022/03/25	0	0.00	0.1	48.20	48.25	-0.1	4,870	0.00%
2022/03/24	0	0.00	9	48.38	48.45	-9	5,077	-0.18%
2022/03/23	0	0.00	20	48.15	48.10	-20	5,547	-0.36%
2022/03/21	3	47.90	61	48.15	48.25	-58	5,666	-1.02%
2022/03/18	6	47.96	0	0.00	47.90	6	5,639	0.11%
2022/03/17	0	0.00	1	48.10	48.00	-1	5,546	-0.02%
2022/03/16	1	47.30	6	47.29	47.60	-5	5,446	-0.09%
2022/03/15	0	0.00	8	47.16	47.30	-8	5,432	-0.15%
2022/03/14	1	47.00	2	47.15	47.20	-1	5,397	-0.02%
2022/03/11	0	0.00	4.2	46.62	46.70	-4.2	5,384	-0.08%
2022/03/10	0	0.00	1	46.40	46.45	-1	5,401	-0.02%
2022/03/09	0	0.00	10	45.87	45.95	-10	5,381	-0.19%
2022/03/08	21	44.89	0.4	45.05	44.85	20.6	5,397	0.38%
2022/03/07	17.1	45.33	1	45.40	45.50	16.1	5,444	0.29%
2022/03/02	1.2	45.95	0	0.00	46.20	1.2	5,897	0.02%
2022/03/01	1	46.05	8	46.03	46.10	-7	6,284	-0.11%
2022/02/25	1	45.10	0	0.00	45.10	1	6,461	0.02%
2022/02/24	1	45.40	0	0.00	45.55	1	6,645	0.02%
2022/02/22	2	45.50	0	0.00	45.75	2	6,639	0.03%
2022/02/18	1	45.70	0	0.00	45.75	1	6,713	0.01%
2022/02/17	0	0.00	3	45.58	45.70	-3	6,763	-0.04%
2022/02/15	0	0.00	1	45.15	45.00	-1	6,848	-0.01%
2022/02/11	0	0.00	2	45.38	45.50	-2	6,892	-0.03%
2022/02/08	60	44.95	0	0.00	44.75	60	6,837	0.88%
2022/01/25	1.1	44.00	0	0.00	44.15	1.1	6,725	0.02%
2022/01/21	1	44.35	0.1	44.25	44.50	0.9	6,705	0.01%
2022/01/20	0	0.00	0.1	44.40	44.35	-0.1	6,679	0.00%
2022/01/19	0	0.00	3.1	44.26	44.40	-3.1	6,741	-0.05%
2022/01/14	1	44.30	0.6	44.43	44.60	0.4	6,841	0.01%
2022/01/13	1	44.45	0	0.00	44.40	1	6,928	0.01%
2022/01/12	1	44.20	0.1	44.15	44.40	0.9	6,982	0.01%
2022/01/11	0	0.00	0.1	44.20	44.35	-0.1	7,034	0.00%
2022/01/10	0	0.00	1.2	44.20	44.30	-1.2	7,035	-0.02%
2022/01/07	0	0.00	0.1	44.05	44.30	-0.1	7,076	0.00%
2022/01/05	2	43.90	1.1	43.71	43.90	0.9	7,110	0.01%
2022/01/03	0.1	44.05	0	0.00	44.00	0.1	7,163	0.00%
2021/12/24	0	0.00	11.1	44.25	44.25	-11.1	7,594	-0.15%
2021/12/23	0	0.00	20	44.29	44.30	-20	7,666	-0.26%
2021/12/22	5	44.05	0	0.00	43.90	5	7,640	0.07%
2021/12/21	1	43.80	0	0.00	43.75	1	7,525	0.01%
2021/12/17	1	43.00	0	0.00	42.95	1	7,317	0.01%
2021/12/16	3.3	42.82	2	42.95	42.95	1.3	6,964	0.02%
2021/12/14	1.2	43.02	0	0.00	43.05	1.2	7,593	0.02%
2021/12/13	7	43.24	0	0.00	43.00	7	7,641	0.09%
2021/12/09	0	0.00	1	43.50	43.50	-1	7,821	-0.01%
2021/12/08	7	43.41	3	43.45	43.50	4	7,912	0.05%
2021/12/07	1	43.25	0	0.00	43.25	1	7,889	0.01%
2021/12/06	3	42.90	0	0.00	43.15	3	7,900	0.04%
2021/12/03	1	42.85	0	0.00	42.75	1	7,906	0.01%
2021/12/02	3	42.15	0	0.00	42.40	3	7,916	0.04%
2021/12/01	2	42.45	0	0.00	42.35	2	7,893	0.03%
2021/11/30	3	42.25	2.2	43.01	42.00	0.8	7,801	0.01%
2021/11/29	1	42.05	3	42.00	42.45	-2	7,648	-0.03%
2021/11/26	17	42.11	0	0.00	42.25	17	7,690	0.22%
2021/11/25	32.8	42.41	10.4	42.49	42.35	22.4	7,640	0.29%
2021/11/24	16.1	43.35	14	43.31	43.35	2.1	7,303	0.03%
2021/11/23	57.1	43.88	0	0.00	44.10	57.1	7,119	0.80%
2021/11/22	4	44.69	0	0.00	44.70	4	6,948	0.06%
2021/11/19	1	45.00	0	0.00	45.05	1	6,982	0.01%
2021/11/18	1.1	44.70	5	44.55	44.70	-3.9	6,995	-0.06%
2021/11/17	1	44.80	0	0.00	44.90	1	6,971	0.01%
2021/11/16	0	0.00	1.1	45.08	45.10	-1.1	7,035	-0.02%
2021/11/15	5	45.30	1	45.20	45.25	4	7,160	0.06%
2021/11/12	3	45.40	0	0.00	45.55	3	7,296	0.04%
2021/11/08	1	44.65	1	44.80	44.90	0	7,761	0.00%
2021/11/05	0	0.00	2	44.75	44.80	-2	7,880	-0.03%
2021/11/04	0	0.00	1	44.45	44.50	-1	7,989	-0.01%
2021/11/02	1	44.50	0	0.00	44.50	1	8,560	0.01%
2021/11/01	1	44.00	0	0.00	44.20	1	9,889	0.01%
2021/10/27	6.1	44.38	0	44.50	44.30	6	10,946	0.05%
2021/10/26	2.1	44.52	0	0.00	44.50	2.1	11,126	0.02%
2021/10/21	0	44.80	1.7	44.70	44.60	-1.6	11,537	-0.01%
2021/10/20	1.1	44.61	0	0.00	44.75	1.1	11,540	0.01%
2021/10/19	0	45.25	0	0.00	45.15	0	11,564	0.00%
2021/10/18	0.2	45.55	0	0.00	45.45	0.2	11,571	0.00%
2021/10/14	1	45.30	0	0.00	45.35	1	11,653	0.01%
2021/10/13	0	0.00	20	45.58	45.40	-20	11,712	-0.17%
2021/10/12	0.1	45.35	0	0.00	45.45	0.1	11,714	0.00%
2021/10/08	20	45.75	0	0.00	45.85	20	11,754	0.17%
2021/10/07	1	45.70	0	0.00	45.80	1	11,867	0.01%
2021/10/05	0.1	45.30	0	0.00	45.30	0.1	11,992	0.00%
2021/10/01	2	45.20	0	0.00	45.35	2	12,505	0.02%
2021/09/30	40	45.65	0	0.00	45.60	40	12,648	0.32%
2021/09/29	0	0.00	2	45.63	45.80	-2	12,769	-0.02%
2021/09/28	2	46.25	0	0.00	46.35	2	12,739	0.02%
2021/09/27	0	0.00	1	46.45	46.45	-1	12,777	-0.01%
2021/09/24	0.2	46.40	0	0.00	46.45	0.2	12,781	0.00%
2021/09/23	2	46.03	2	46.15	46.15	0	12,802	0.00%
2021/09/22	3	44.50	4	45.48	45.60	-1	12,728	-0.01%
2021/09/17	5	45.21	24	45.16	45.00	-19	12,631	-0.15%
2021/09/16	1	46.30	5	46.29	46.50	-4	12,156	-0.03%
2021/09/15	2	46.35	0	0.00	46.35	2	12,235	0.02%
2021/09/14	0	0.00	8.3	46.49	46.50	-8.3	12,364	-0.07%
2021/09/13	0	0.00	7	45.57	45.90	-7	12,543	-0.06%
2021/09/09	1	44.25	0	0.00	44.35	1	12,815	0.01%
2021/09/08	0	0.00	48	44.65	44.75	-48	12,843	-0.37%
2021/09/06	7	44.99	26	44.96	44.90	-19	12,856	-0.15%
2021/09/03	2	45.00	0	0.00	45.10	2	12,872	0.02%
2021/09/02	2	45.00	0	0.00	44.85	2	12,909	0.02%
2021/08/31	5	44.65	2	44.50	44.90	3	12,807	0.02%
2021/08/30	0	0.00	1	44.60	44.70	-1	12,887	-0.01%
2021/08/27	1	44.20	0	0.00	44.20	1	12,958	0.01%
2021/08/26	14	43.68	2	43.75	43.65	12	13,077	0.09%
2021/08/25	3	43.93	0	0.00	43.95	3	13,179	0.02%
2021/08/24	11.4	43.71	4	43.78	43.80	7.4	13,181	0.06%
2021/08/23	0.4	43.93	0	0.00	43.60	0.4	13,450	0.00%
2021/08/20	42.2	43.24	0	0.00	43.00	42.2	13,560	0.31%
2021/08/19	5.1	43.55	0	0.00	43.35	5.1	13,576	0.04%
2021/08/18	1	43.95	0	0.00	44.10	1	13,481	0.01%
2021/08/17	9.4	44.08	4	43.78	43.75	5.4	13,358	0.04%
2021/08/16	12	44.86	1	45.15	44.60	11	13,185	0.08%
2021/08/13	6.1	45.59	2	45.55	45.60	4.1	13,220	0.03%
2021/08/12	23	45.66	2	45.65	45.75	21	13,236	0.16%
2021/08/11	2.3	45.43	5	45.51	45.60	-2.7	13,278	-0.02%
2021/08/10	16	45.52	0	0.00	45.55	16	13,322	0.12%
2021/08/09	54	45.81	1	45.85	45.85	53	13,401	0.40%
2021/08/06	6	46.12	0	0.00	46.05	6	13,317	0.05%
2021/08/05	60.1	46.45	2	46.43	46.35	58.1	13,269	0.44%
2021/08/04	16	51.98	1	52.00	51.90	15	12,479	0.12%
2021/08/03	1	52.00	0	0.00	52.10	1	12,408	0.01%
2021/08/02	3	51.67	5	52.00	51.80	-2	12,169	-0.02%
2021/07/30	1	51.90	5	52.00	51.80	-4	11,948	-0.03%
2021/07/29	0.3	52.50	8	52.00	52.40	-7.7	11,920	-0.06%
2021/07/28	9.3	52.33	3	52.10	52.10	6.3	11,887	0.05%
2021/07/27	1	52.90	0	0.00	53.00	1	11,895	0.01%
2021/07/26	9	53.34	4	53.45	53.10	5	11,977	0.04%
2021/07/23	0	0.00	23	52.65	52.80	-23	12,029	-0.19%
2021/07/21	0	0.00	2	52.30	52.50	-2	12,201	-0.02%
2021/07/20	2.5	52.26	0	0.00	52.00	2.5	12,290	0.02%
2021/07/16	0	0.00	1	52.00	52.00	-1	13,083	-0.01%
2021/07/14	0	0.00	1	52.60	52.50	-1	13,811	-0.01%
2021/07/13	1.5	52.63	0	0.00	52.60	1.5	13,914	0.01%
2021/07/12	10	52.60	18	52.67	52.70	-8	13,897	-0.06%
2021/07/09	2	52.90	1	52.70	52.80	1	14,021	0.01%
2021/07/08	4	52.85	5	52.90	53.00	-1	13,910	-0.01%
2021/07/06	3	50.90	1	50.80	51.00	2	13,683	0.01%
2021/07/05	11.2	50.99	1	51.00	51.00	10.2	13,593	0.08%
2021/07/02	8	50.66	0	0.00	50.50	8	13,581	0.06%
2021/07/01	5	50.80	0	0.00	50.60	5	13,569	0.04%
2021/06/30	0	0.00	2	50.70	50.70	-2	13,613	-0.01%
2021/06/29	1	50.60	0	0.00	50.70	1	13,670	0.01%
2021/06/28	1	50.80	0	0.00	50.90	1	13,734	0.01%
2021/06/25	7	50.59	0	0.00	50.60	7	13,714	0.05%
2021/06/23	1	50.30	0	0.00	50.50	1	13,718	0.01%
2021/06/22	0	0.00	1	51.30	50.80	-1	13,538	-0.01%
2021/06/21	2	50.00	10.5	50.15	50.00	-8.5	13,225	-0.06%
2021/06/18	3	50.37	0	0.00	50.40	3	13,154	0.02%
2021/06/15	0	0.00	3	50.80	50.70	-3	13,161	-0.02%
2021/06/11	3	50.57	0	0.00	50.70	3	13,164	0.02%
2021/06/09	1	50.60	0	0.00	50.60	1	13,056	0.01%
2021/06/08	2	50.90	1	50.80	50.90	1	12,995	0.01%
2021/06/07	1	51.00	0	0.00	51.10	1	12,983	0.01%
2021/06/04	14	51.37	0	0.00	51.40	14	12,861	0.11%
2021/06/03	4	51.80	1	52.00	51.80	3	12,799	0.02%
2021/06/01	4	51.63	0	0.00	51.60	4	12,507	0.03%
2021/05/31	4	51.45	5	51.84	51.90	-1	12,498	-0.01%
2021/05/28	6	50.20	0	0.00	50.40	6	12,277	0.05%
2021/05/26	0	0.00	2.1	50.15	50.10	-2.1	12,238	-0.02%
2021/05/25	1	50.40	5	50.50	50.30	-4	12,201	-0.03%
2021/05/24	1	50.20	0	0.00	50.30	1	12,192	0.01%
2021/05/21	0	0.00	2	54.00	50.60	-2	12,257	-0.02%
2021/05/20	2	49.93	12	50.03	50.10	-10	12,231	-0.08%
2021/05/19	0	0.00	3	49.72	49.85	-3	12,225	-0.02%
2021/05/18	10	48.90	35	49.03	49.95	-25	12,155	-0.21%
2021/05/17	1.1	47.68	6	48.12	48.45	-4.9	12,062	-0.04%
2021/05/14	43	48.85	23	48.79	49.00	20	11,864	0.17%
2021/05/13	6.1	47.76	2	48.28	47.95	4.1	11,669	0.04%
2021/05/12	13.1	48.36	26	49.31	48.55	-12.9	11,431	-0.11%
2021/05/11	10	51.05	32	50.64	50.10	-22	10,915	-0.20%
2021/05/10	13.5	50.87	1.7	50.62	50.90	11.8	10,572	0.11%
2021/05/07	11	50.26	7.8	50.22	50.30	3.2	10,486	0.03%
2021/05/06	1	50.10	6.2	49.90	50.40	-5.2	10,473	-0.05%
2021/05/05	5.2	49.75	6.1	49.50	49.30	-0.9	10,288	-0.01%
2021/05/04	11.1	48.91	5	49.17	48.55	6.1	10,187	0.06%
2021/05/03	9	49.69	6	49.65	49.60	3	9,910	0.03%
2021/04/29	16	50.01	1	49.95	49.95	15	9,850	0.15%
2021/04/28	1	50.00	0	0.00	50.20	1	9,744	0.01%
2021/04/27	4	50.30	1	50.30	50.30	3	9,655	0.03%
2021/04/26	33	50.25	4	50.38	50.80	29	9,515	0.30%
2021/04/23	18	50.41	6	50.18	50.20	12	9,403	0.13%
2021/04/22	46	53.29	64	53.04	51.60	-18	9,290	-0.19%
2021/04/21	26	52.32	5	51.64	52.20	21	8,729	0.24%
2021/04/20	10	51.41	8	50.76	50.70	2	8,278	0.02%
2021/04/19	11	49.86	0.8	50.00	50.00	10.2	7,927	0.13%
2021/04/15	5	48.25	2	48.38	48.30	3	7,601	0.04%
2021/04/14	2	47.53	0	0.00	47.40	2	7,401	0.03%
2021/04/13	0	0.00	2.8	47.33	47.35	-2.8	7,295	-0.04%
2021/04/09	3.2	46.70	0	0.00	46.70	3.2	6,989	0.05%
2021/04/07	3	46.88	0	0.00	47.00	3	6,870	0.04%
2021/04/06	2	46.90	0	0.00	47.10	2	6,824	0.03%
2021/04/01	4	47.19	0	0.00	47.10	4	6,725	0.06%
2021/03/31	4	47.18	1.3	47.43	47.80	2.7	6,566	0.04%
2021/03/29	1.2	46.53	11	46.78	46.80	-9.8	6,422	-0.15%
2021/03/26	19	46.43	3	46.50	46.50	16	6,376	0.25%
2021/03/25	0	0.00	6	45.95	46.00	-6	6,283	-0.10%
2021/03/24	0	0.00	1	45.80	45.90	-1	6,329	-0.02%
2021/03/23	2	45.60	0	0.00	45.95	2	6,426	0.03%
2021/03/22	9	45.42	61	45.81	45.80	-52	6,406	-0.81%
2021/03/19	11	44.26	45	43.95	44.40	-34	6,194	-0.55%
2021/03/18	0	0.00	40	44.65	44.35	-40	6,098	-0.66%
2021/03/16	0	0.00	81	44.07	44.05	-81	6,002	-1.35%
2021/03/15	30	44.00	50	43.98	43.75	-20	6,023	-0.33%
2021/03/12	0	0.00	192	43.85	43.90	-192	6,002	-3.20%	大賣/鉅額交易
2021/03/10	3	43.80	13	43.90	43.75	-10	6,056	-0.17%
2021/03/09	0	0.00	4	43.60	43.90	-4	6,065	-0.07%
2021/03/08	14	43.30	6	43.58	43.45	8	6,040	0.13%
2021/03/03	0	0.00	1	43.15	43.10	-1	6,118	-0.02%
2021/02/25	0	0.00	3	43.32	43.30	-3	5,802	-0.05%
2021/02/24	14	43.00	0	0.00	43.00	14	5,775	0.24%
2021/02/22	0	0.00	11	42.57	42.75	-11	5,668	-0.19%
2021/02/19	41	41.27	0	0.00	41.80	41	5,502	0.75%
2021/02/18	2	41.25	0	0.00	41.25	2	5,475	0.04%
2021/02/17	100	41.16	0	0.00	41.15	100	5,481	1.82%
2021/01/29	40	40.29	0	0.00	40.00	40	5,625	0.71%
2021/01/28	2	40.20	0	0.00	40.35	2	5,566	0.04%
2021/01/25	1	40.75	0	0.00	40.85	1	5,507	0.02%
2021/01/22	43	40.64	1	40.95	40.75	42	5,522	0.76%
2021/01/18	12	41.50	0	0.00	41.85	12	5,371	0.22%
2021/01/15	24	41.80	0	0.00	41.80	24	5,318	0.45%
2021/01/14	3	42.50	0	0.00	42.55	3	5,250	0.06%
2021/01/13	50	42.84	0	0.00	42.90	50	5,218	0.96%
2021/01/08	32	43.14	0	0.00	43.45	32	5,264	0.61%
2021/01/07	1	43.45	0	0.00	43.25	1	5,272	0.02%
2021/01/06	10	43.00	1	43.00	43.15	9	5,240	0.17%
2021/01/05	0	0.00	0.1	43.00	43.00	-0.1	5,213	0.00%
2021/01/04	3	43.00	0	0.00	43.00	3	5,242	0.06%
2020/12/31	0	0.00	5	43.40	43.20	-5	5,242	-0.10%
2020/12/30	20	43.00	0	0.00	43.15	20	5,264	0.38%
2020/12/29	70	43.09	0	0.00	43.20	70	5,246	1.33%
2020/12/25	35	42.65	0	0.00	42.70	35	5,243	0.67%
2020/12/24	1	42.30	0	0.00	42.30	1	5,243	0.02%
2020/12/23	1	42.25	0	0.00	42.25	1	5,206	0.02%
2020/12/21	5	42.65	0	0.00	43.05	5	5,223	0.10%
2020/12/18	2	42.68	0.1	43.00	42.50	1.9	5,168	0.04%
2020/12/16	0	0.00	4	43.68	43.85	-4	5,058	-0.08%
2020/12/15	1	42.80	0	0.00	42.95	1	5,081	0.02%
2020/12/14	1	42.95	0	0.00	42.80	1	5,079	0.02%
2020/12/11	5	43.30	0	0.00	43.10	5	5,063	0.10%
2020/12/10	3	43.50	4	43.88	43.65	-1	5,056	-0.02%
2020/12/04	0	0.00	0.4	44.00	43.95	-0.4	5,006	-0.01%
2020/11/30	0	0.00	6	43.65	43.30	-6	5,032	-0.12%
2020/11/23	1	44.40	0	0.00	44.15	1	5,153	0.02%
2020/11/19	0	0.00	2	44.13	44.25	-2	5,208	-0.04%
2020/11/18	0	0.00	1	44.50	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	1.1	43.92	44.40	-1.1	5,292	-0.02%
2020/11/16	0	0.00	2	43.88	43.95	-2	5,341	-0.04%
2020/11/13	1	43.80	4	43.34	43.70	-3	5,425	-0.06%
2020/11/11	0	0.00	2	42.90	43.65	-2	5,728	-0.03%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/02	0	0.00	6	41.60	41.75	-6	5,897	-0.10%
2020/10/23	0	0.00	28	41.22	41.10	-28	6,434	-0.44%
2020/10/21	0	0.00	1	41.30	41.00	-1	6,647	-0.02%
2020/10/20	0	0.00	4	41.10	40.80	-4	6,693	-0.06%
2020/10/19	0	0.00	2	41.25	41.00	-2	7,223	-0.03%
2020/10/14	4	40.45	0	0.00	40.30	4	8,023	0.05%
2020/10/13	3	40.43	0	0.00	40.55	3	8,126	0.04%
2020/10/06	0	0.00	1	41.55	41.80	-1	8,616	-0.01%
2020/09/28	1	41.15	2	41.15	41.40	-1	9,145	-0.01%
2020/09/25	2	40.78	0	0.00	40.80	2	9,246	0.02%
2020/09/16	0	0.00	1	42.80	42.80	-1	9,691	-0.01%
2020/09/14	0	0.00	4	42.63	42.90	-4	9,983	-0.04%
2020/09/10	0	0.00	4	42.50	42.60	-4	10,141	-0.04%
2020/09/09	2	41.80	35	42.35	42.60	-33	10,222	-0.32%
2020/09/08	1	42.40	0	0.00	42.35	1	10,239	0.01%
2020/09/07	2	42.13	0	0.00	42.30	2	10,295	0.02%
2020/09/04	0	0.00	3	41.50	41.70	-3	10,346	-0.03%
2020/09/03	2	42.15	1	41.75	41.75	1	10,357	0.01%
2020/09/02	1	41.80	0	0.00	41.60	1	10,356	0.01%
2020/08/31	0	0.00	10	42.95	42.50	-10	10,251	-0.10%
2020/08/28	0	0.00	2.1	42.67	42.45	-2.1	10,255	-0.02%
2020/08/27	1	42.60	12	42.95	42.65	-11	10,311	-0.11%
2020/08/26	0	0.00	20	42.90	42.85	-20	10,358	-0.19%
2020/08/25	1	43.40	0	0.00	43.35	1	10,359	0.01%
2020/08/24	3	43.17	42	43.30	43.30	-39	10,380	-0.38%
2020/08/21	0	0.00	2	43.40	43.40	-2	10,375	-0.02%
2020/08/20	5	42.63	3	42.25	42.25	2	10,332	0.02%
2020/08/19	4	43.95	8	43.60	43.15	-4	10,235	-0.04%
2020/08/18	2	43.30	2	43.20	43.30	0	10,122	0.00%
2020/08/17	1	42.50	0	0.00	42.50	1	9,938	0.01%
2020/08/14	12	41.56	1	41.70	41.50	11	9,800	0.11%
2020/08/13	40	41.00	5	41.00	41.10	35	9,837	0.36%
2020/08/12	1	40.80	4	40.75	40.75	-3	9,859	-0.03%
2020/08/11	0	0.00	6	40.92	40.95	-6	9,856	-0.06%
2020/08/10	5	41.09	15	41.20	41.20	-10	9,901	-0.10%
2020/08/07	1	41.00	10	41.20	41.05	-9	9,923	-0.09%
2020/08/06	2	41.00	0	0.00	41.05	2	9,862	0.02%
2020/08/05	31	40.75	0	0.00	40.85	31	9,848	0.31%
2020/08/04	0	0.00	6	40.08	40.45	-6	9,789	-0.06%
2020/08/03	9	40.02	0	0.00	40.00	9	9,814	0.09%
2020/07/31	7	39.95	1	39.95	39.95	6	9,749	0.06%
2020/07/30	7	39.68	0	0.00	40.00	7	9,681	0.07%
2020/07/29	19	39.89	0	0.00	39.65	19	9,649	0.20%
2020/07/28	21	40.04	40	39.95	39.80	-19	9,557	-0.20%
2020/07/27	2	40.80	200	40.90	40.70	-198	9,504	-2.08%	大賣/鉅額交易
2020/07/24	3	41.92	8	41.95	41.85	-5	9,416	-0.05%
2020/07/23	47	42.05	0	0.00	41.90	47	9,392	0.50%
2020/07/22	20	46.10	0	0.00	46.30	20	8,867	0.23%
2020/07/21	27	46.12	0	0.00	46.45	27	8,589	0.31%
2020/07/13	1	46.45	7	46.60	46.40	-6	7,835	-0.08%
2020/07/10	2	46.25	19	46.11	46.30	-17	7,797	-0.22%
2020/07/09	10	46.60	15	46.60	46.05	-5	7,768	-0.06%
2020/07/08	0	0.00	1	46.20	45.80	-1	7,614	-0.01%
2020/07/07	2	45.70	0	0.00	45.75	2	7,485	0.03%
2020/07/06	0	0.00	25	45.45	45.60	-25	7,467	-0.33%
2020/06/30	201	43.80	0	0.00	43.60	201	7,687	2.61%	大買/鉅額交易
2020/06/29	5	43.35	0	0.00	43.25	5	7,673	0.07%
2020/06/24	10.1	43.45	0	0.00	43.45	10.1	7,611	0.13%
2020/06/23	1	43.30	1	43.40	43.25	0	7,624	0.00%
2020/06/17	2	43.40	0	0.00	43.40	2	7,581	0.03%
2020/06/16	2	43.60	0	0.00	43.90	2	7,626	0.03%
2020/06/10	0	0.00	4	44.89	44.80	-4	8,170	-0.05%
2020/06/05	0	0.00	6	45.00	45.20	-6	8,609	-0.07%
2020/06/03	0	0.00	10	45.30	45.20	-10	8,776	-0.11%
2020/05/28	2	43.70	0	0.00	43.25	2	8,961	0.02%
2020/05/25	0	0.00	4	43.15	43.90	-4	9,344	-0.04%
2020/05/22	0	0.00	1	43.80	43.90	-1	9,573	-0.01%
2020/05/21	0	0.00	5	44.00	44.00	-5	9,627	-0.05%
2020/05/14	2	43.58	0	0.00	43.80	2	9,578	0.02%
2020/05/13	2	44.05	0	0.00	43.95	2	9,613	0.02%
2020/05/12	0	0.00	1	44.30	44.20	-1	9,677	-0.01%
2020/05/11	5	44.00	0	0.00	44.50	5	9,678	0.05%
2020/05/08	2	43.95	1	44.10	44.00	1	9,653	0.01%
2020/05/06	1	43.45	0	0.00	43.45	1	9,674	0.01%
2020/05/04	4	42.96	0	0.00	43.05	4	9,786	0.04%
2020/04/30	1	43.55	0	0.00	43.90	1	9,867	0.01%
2020/04/29	1	42.95	0	0.00	42.95	1	9,944	0.01%
2020/04/27	3	42.45	0	0.00	42.25	3	10,494	0.03%
2020/04/17	0	0.00	2	43.35	43.50	-2	10,436	-0.02%
2020/04/15	0	0.00	1	42.90	43.35	-1	10,336	-0.01%
2020/04/13	4	41.93	0	0.00	41.90	4	10,296	0.04%
2020/04/10	0	0.00	1	42.00	42.15	-1	10,379	-0.01%
2020/04/09	1	41.65	0	0.00	42.00	1	10,474	0.01%
2020/04/08	3	40.90	6	41.06	42.00	-3	10,466	-0.03%
2020/04/07	1	40.05	1	39.90	39.90	0	10,282	0.00%
2020/04/06	1	38.90	1	39.00	39.05	0	10,324	0.00%
2020/04/01	2	39.00	1	39.30	38.60	1	10,306	0.01%
2020/03/31	11	39.36	3	39.32	39.40	8	10,241	0.08%
2020/03/30	6	39.43	1	39.45	39.10	5	10,235	0.05%
2020/03/27	1	39.30	0	0.00	38.70	1	10,350	0.01%
2020/03/26	3	38.88	0	0.00	38.80	3	10,427	0.03%
2020/03/25	0	0.00	2	39.68	39.20	-2	10,617	-0.02%
2020/03/24	1	39.45	1	39.65	39.00	0	10,621	0.00%
2020/03/23	2	37.58	1	39.00	38.10	1	10,554	0.01%
2020/03/20	1	36.50	1	36.70	39.20	0	10,520	0.00%
2020/03/19	9	35.69	9	35.93	35.65	0	10,417	0.00%
2020/03/18	5	37.69	0	0.00	37.50	5	10,315	0.05%
2020/03/13	0	0.00	2	39.15	41.00	-2	10,129	-0.02%
2020/03/12	3	41.57	0	0.00	41.40	3	9,965	0.03%
2020/03/11	1	42.75	1	43.05	42.55	0	9,859	0.00%
2020/03/10	4	41.99	30	42.40	42.00	-26	9,779	-0.27%
2020/03/05	0	0.00	1	43.55	43.55	-1	9,738	-0.01%
2020/03/04	0	0.00	1	43.50	43.40	-1	9,816	-0.01%
2020/03/03	5	43.83	3	44.15	43.10	2	9,770	0.02%
2020/03/02	1	43.00	0	0.00	43.90	1	9,544	0.01%
2020/02/26	5	44.16	5	44.41	44.30	0	9,576	0.00%
2020/02/25	12	44.96	0	0.00	44.85	12	9,458	0.13%
2020/02/24	2	45.60	0	0.00	46.15	2	9,339	0.02%
2020/02/21	7	46.01	0	0.00	46.25	7	9,573	0.07%
2020/02/19	0	0.00	1	47.30	47.20	-1	9,635	-0.01%
2020/02/13	4	46.23	0	0.00	46.45	4	9,912	0.04%
2020/02/12	1	45.85	1	45.95	46.10	0	9,876	0.00%
2020/02/11	0	0.00	5	45.80	46.00	-5	9,850	-0.05%
2020/02/10	0	0.00	2	45.13	45.80	-2	9,865	-0.02%
2020/02/05	0	0.00	1	45.20	45.10	-1	9,833	-0.01%
2020/02/04	2	45.28	1	44.85	45.50	1	9,720	0.01%
2020/02/03	5	44.70	30	43.76	45.00	-25	9,719	-0.26%
2020/01/31	28	45.45	1	45.45	45.15	27	9,652	0.28%
2020/01/30	4	45.73	16	45.56	44.90	-12	9,480	-0.13%
2020/01/20	30	48.65	0	0.00	48.70	30	9,068	0.33%
2020/01/17	0	0.00	31	48.90	48.85	-31	9,088	-0.34%
2020/01/16	3	48.43	0	0.00	48.50	3	9,115	0.03%
2020/01/15	30	48.60	0	0.00	48.50	30	9,122	0.33%
2020/01/14	0	0.00	1	48.85	49.00	-1	9,127	-0.01%
2020/01/13	0	0.00	0.8	48.75	48.95	-0.8	9,156	-0.01%
2020/01/10	1	48.65	0	0.00	48.60	1	9,255	0.01%
2020/01/08	0	0.00	1.5	48.40	48.55	-1.5	9,340	-0.02%
2020/01/07	2	48.35	3	47.85	48.35	-1	9,292	-0.01%
2020/01/06	0	0.00	30	48.30	48.30	-30	9,220	-0.33%
2020/01/02	2	48.75	3	48.80	48.90	-1	9,097	-0.01%
2019/12/30	8	48.34	1	48.10	48.15	7	8,980	0.08%
2019/12/27	1	47.20	0	0.00	47.70	1	8,848	0.01%
2019/12/25	4	47.15	2	47.20	47.25	2	8,788	0.02%
2019/12/23	1	48.10	5	48.05	48.15	-4	8,555	-0.05%
2019/12/20	0	0.00	40	47.85	47.80	-40	8,446	-0.47%
2019/12/18	0	0.00	10	48.00	47.95	-10	8,241	-0.12%
2019/12/17	0	0.00	0.1	47.40	47.65	-0.1	8,245	0.00%
2019/12/13	0	0.00	1	47.59	47.40	-1	8,195	-0.01%
2019/12/12	2	47.38	0	0.00	47.45	2	8,048	0.02%
2019/12/11	0	0.00	1	46.85	46.80	-1	7,924	-0.01%
2019/12/09	0	0.00	1	46.40	46.35	-1	7,881	-0.01%
2019/12/02	0	0.00	6	45.20	45.10	-6	7,715	-0.08%
2019/11/29	1	45.50	0	0.00	45.45	1	7,722	0.01%
2019/11/27	1	46.10	0	0.00	46.45	1	7,795	0.01%
2019/11/26	6	46.15	0	0.00	46.10	6	7,779	0.08%
2019/11/21	17	46.15	0	0.00	46.15	17	7,518	0.23%
2019/11/20	1	46.10	6	46.03	46.20	-5	7,419	-0.07%
2019/11/19	1	44.20	1	44.85	45.05	0	7,151	0.00%
2019/11/18	0	0.00	1	45.00	44.85	-1	7,071	-0.01%
2019/11/15	2	44.45	5	44.75	44.75	-3	6,977	-0.04%
2019/11/14	45	43.47	0	0.00	43.30	45	6,850	0.66%
2019/11/11	8	42.88	0	0.00	42.80	8	7,016	0.11%
2019/11/08	3	43.22	2	43.15	43.30	1	7,025	0.01%
2019/11/07	0	0.00	0	43.10	43.15	0	7,056	0.00%
2019/11/04	5	43.45	0	0.00	43.50	5	7,109	0.07%
2019/10/31	1	43.10	0	0.00	43.05	1	7,196	0.01%
2019/10/30	2	43.08	0	0.00	43.35	2	7,130	0.03%
2019/10/29	10	43.43	0	0.00	43.50	10	7,109	0.14%
2019/10/28	1	43.70	0	0.00	43.50	1	7,115	0.01%
2019/10/24	0	0.00	5	44.20	43.95	-5	7,173	-0.07%
2019/10/23	20	43.76	0	0.00	43.75	20	7,298	0.27%
2019/10/22	0	0.00	1	44.50	44.15	-1	7,586	-0.01%
2019/10/21	0	0.00	5	44.30	44.20	-5	7,765	-0.06%
2019/10/16	0	0.00	1	42.80	42.75	-1	7,753	-0.01%
2019/10/15	0	0.00	32	42.99	43.00	-32	7,771	-0.41%
2019/10/14	0	0.00	2	42.68	42.90	-2	7,831	-0.03%
2019/10/09	31	42.30	0	0.00	42.30	31	7,918	0.39%
2019/10/07	2	42.18	0	0.00	42.40	2	8,461	0.02%
2019/10/04	1	42.00	0	0.00	42.05	1	8,578	0.01%
2019/10/03	10	42.50	0	0.00	42.35	10	8,621	0.12%
2019/10/02	4	42.85	0	0.00	42.70	4	8,608	0.05%
2019/10/01	16	43.27	0	0.00	43.25	16	8,644	0.19%
2019/09/27	1	43.45	0	0.00	43.30	1	8,663	0.01%
2019/09/23	1	43.30	0	0.00	43.15	1	8,802	0.01%
2019/09/18	1.2	44.00	0	0.00	44.00	1.2	8,805	0.01%
2019/09/11	1	43.30	0	0.00	43.65	1	8,937	0.01%
2019/09/10	0.5	43.85	0	0.00	43.85	0.5	8,897	0.01%
2019/09/09	0	0.00	2	44.48	44.50	-2	8,836	-0.02%
2019/09/05	0	0.00	5	44.40	44.05	-5	8,838	-0.06%
2019/09/04	0.2	44.05	1	44.00	44.05	-0.8	8,861	-0.01%
2019/09/03	0	0.00	3	44.30	44.30	-3	8,927	-0.03%
2019/09/02	0	0.00	4	43.60	43.65	-4	8,847	-0.05%
2019/08/30	4	42.80	0	0.00	43.00	4	8,811	0.05%
2019/08/21	11	42.32	8	42.25	42.05	3	9,188	0.03%
2019/08/20	5	42.25	0	0.00	42.50	5	9,198	0.05%
2019/08/15	17	42.09	0	0.00	41.80	17	9,144	0.19%
2019/08/02	11	41.12	2	41.05	41.00	9	9,556	0.09%
2019/08/01	20	41.50	0	0.00	41.40	20	9,485	0.21%
2019/07/31	1	41.80	0	0.00	41.80	1	9,412	0.01%
2019/07/30	2	42.45	0	0.00	42.10	2	9,369	0.02%
2019/07/29	1	42.10	0	0.00	42.15	1	9,330	0.01%
2019/07/25	20	42.00	2.5	42.30	42.10	17.5	9,293	0.19%
2019/07/24	7	43.21	1	43.25	42.90	6	9,150	0.07%
2019/07/23	7	46.36	0	0.00	46.80	7	8,840	0.08%
2019/07/22	6	46.37	0	0.00	46.35	6	8,623	0.07%
2019/07/19	1	46.20	1	46.25	46.20	0	8,487	0.00%
2019/07/17	1	46.40	0	0.00	46.55	1	8,465	0.01%
2019/07/10	0	0.00	1	48.50	48.50	-1	7,895	-0.01%
2019/07/05	0	0.00	1	48.40	48.45	-1	7,877	-0.01%
2019/06/27	0	0.00	3	48.50	48.90	-3	8,111	-0.04%
2019/06/25	0	0.00	3	46.90	47.30	-3	8,220	-0.04%
2019/06/19	0	0.00	5	47.31	47.40	-5	8,616	-0.06%
2019/06/17	1	46.75	0	0.00	46.75	1	8,778	0.01%
2019/06/12	1	46.80	0	0.00	46.75	1	9,288	0.01%
2019/06/05	2	45.65	0	0.00	45.65	2	9,188	0.02%
2019/06/03	0	0.00	2	45.53	45.50	-2	9,094	-0.02%
2019/05/31	2	44.65	0	0.00	45.10	2	9,022	0.02%
2019/05/30	1	44.75	1	44.75	44.95	0	8,920	0.00%
2019/05/29	0	0.00	3	43.75	43.85	-3	8,859	-0.03%
2019/05/28	3	43.10	0	0.00	43.00	3	8,848	0.03%
2019/05/23	0	0.00	1	44.00	43.90	-1	8,963	-0.01%
2019/05/21	0	0.00	1	44.30	44.40	-1	9,103	-0.01%
2019/05/17	0	0.00	1	43.55	43.75	-1	8,910	-0.01%
2019/05/16	1	42.30	37	41.47	42.65	-36	8,716	-0.41%
2019/05/13	0	0.00	5	41.35	41.40	-5	8,612	-0.06%
2019/05/08	4	42.15	0	0.00	42.05	4	8,908	0.04%
2019/05/03	2	42.30	0	0.00	42.35	2	9,044	0.02%
2019/05/02	0	0.00	3	41.85	42.05	-3	9,095	-0.03%
2019/04/30	0	0.00	1	41.60	41.75	-1	9,044	-0.01%
2019/04/29	4	41.48	0	0.00	41.50	4	9,114	0.04%
2019/04/22	1	40.60	0	0.00	40.60	1	9,219	0.01%
2019/04/19	0	0.00	1	41.30	41.40	-1	9,239	-0.01%
2019/04/15	0	0.00	1	41.65	41.65	-1	9,403	-0.01%
2019/04/11	0	0.00	2	42.00	41.65	-2	9,363	-0.02%
2019/04/10	0	0.00	2	41.33	41.30	-2	9,228	-0.02%
2019/04/02	0	0.00	3	41.17	41.25	-3	8,939	-0.03%
2019/04/01	0	0.00	1	40.70	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	10	39.60	40.10	-10	8,582	-0.12%
2019/03/28	1	39.55	0	0.00	39.85	1	8,537	0.01%
2019/03/27	0	0.00	2	39.30	39.40	-2	8,400	-0.02%
2019/03/25	28	39.47	0	0.00	40.00	28	8,302	0.34%
2019/03/22	0	0.00	2	39.90	39.50	-2	8,312	-0.02%
2019/03/21	2	39.35	5	39.41	39.50	-3	8,244	-0.04%
2019/03/18	2	37.70	0	0.00	37.65	2	7,933	0.03%
2019/03/13	4	38.80	0	0.00	38.90	4	7,467	0.05%
2019/02/26	0	0.00	4	38.70	38.60	-4	8,290	-0.05%
2019/02/21	5	38.90	1.2	38.96	38.85	3.8	8,021	0.05%
2019/02/18	0.1	37.40	0	0.00	37.40	0.1	7,891	0.00%
2019/02/15	0	0.00	4	37.95	37.90	-4	7,906	-0.05%
2019/02/13	0	0.00	3	37.82	38.00	-3	7,854	-0.04%
2019/02/12	0	0.00	6	37.18	37.30	-6	7,742	-0.08%
2019/01/24	0	0.00	2	36.00	36.00	-2	7,945	-0.03%
2019/01/21	0	0.00	1	36.05	36.15	-1	8,631	-0.01%
2019/01/18	0	0.00	1	35.80	36.15	-1	8,858	-0.01%
2019/01/11	0	0.00	1	36.05	36.00	-1	9,493	-0.01%
2019/01/10	1	35.70	4	35.55	35.60	-3	9,389	-0.03%
2019/01/09	0	0.00	2	35.05	35.25	-2	9,318	-0.02%
2018/12/27	0	0.00	1	33.80	33.55	-1	9,866	-0.01%
2018/12/25	0	0.00	4	33.85	33.80	-4	10,006	-0.04%
2018/12/20	2	34.70	0	0.00	34.30	2	10,769	0.02%
2018/12/19	3	34.70	0	0.00	34.70	3	10,973	0.03%
2018/12/17	5	34.66	0	0.00	34.80	5	11,458	0.04%
2018/12/14	0	0.00	9	33.80	34.00	-9	11,563	-0.08%
2018/12/12	1	33.15	0	0.00	33.15	1	11,819	0.01%
2018/12/11	9	32.90	0	0.00	32.95	9	11,928	0.08%
2018/12/10	0	0.00	1	33.05	33.00	-1	12,208	-0.01%
2018/12/05	0	0.00	2	33.25	33.80	-2	13,258	-0.02%
2018/12/04	2	33.80	0	0.00	33.85	2	13,328	0.02%
2018/11/30	0	0.00	1	33.45	33.70	-1	12,980	-0.01%
2018/11/28	0	0.00	1	32.75	33.05	-1	12,834	-0.01%
2018/11/27	10	31.96	0	0.00	32.30	10	12,886	0.08%
2018/11/22	3	32.55	0	0.00	32.60	3	13,267	0.02%
2018/11/21	7	32.88	0	0.00	33.00	7	13,322	0.05%
2018/11/19	2	33.65	0	0.00	33.65	2	13,400	0.01%
2018/11/12	0	0.00	1	33.70	33.70	-1	13,584	-0.01%
2018/11/08	1	33.70	0	0.00	33.60	1	13,827	0.01%
2018/11/07	0	0.00	1	33.00	33.70	-1	14,194	-0.01%
2018/11/06	10	32.59	0	0.00	32.40	10	14,257	0.07%
2018/11/05	4	32.45	0	0.00	32.45	4	14,236	0.03%
2018/11/02	0	0.00	1	33.95	34.10	-1	14,161	-0.01%
2018/11/01	0	0.00	3	33.22	33.30	-3	14,199	-0.02%
2018/10/31	2	32.10	2	32.45	32.75	0	14,010	0.00%
2018/10/30	0	0.00	1	31.30	31.70	-1	13,873	-0.01%
2018/10/29	3	30.97	2	31.55	30.75	1	13,814	0.01%
2018/10/26	5	32.10	4	32.15	32.10	1	13,497	0.01%
2018/10/25	0	0.00	2	33.03	33.50	-2	13,365	-0.01%
2018/10/24	1	33.25	0	0.00	33.55	1	13,288	0.01%
2018/10/23	6	34.63	1	34.10	34.00	5	13,176	0.04%
2018/10/22	4	36.14	0	0.00	36.35	4	12,958	0.03%
2018/10/19	1	35.80	0	0.00	36.25	1	13,203	0.01%
2018/10/18	9	37.10	0	0.00	37.40	9	13,155	0.07%
2018/10/17	1	38.05	0	0.00	37.55	1	13,315	0.01%
2018/10/16	2	37.98	0	0.00	37.90	2	13,290	0.02%
2018/10/15	1	38.00	2.1	38.20	38.10	-1.1	13,344	-0.01%
2018/10/12	3	38.13	0	0.00	39.00	3	13,399	0.02%
2018/10/11	4	38.00	1	38.30	38.15	3	13,503	0.02%
2018/10/05	0	0.00	34	39.90	40.15	-34	13,094	-0.26%
2018/10/02	0	0.00	1	40.85	40.15	-1	13,007	-0.01%
2018/10/01	1	41.65	0	0.00	41.40	1	12,975	0.01%
2018/09/28	22	41.27	4	40.90	41.50	18	12,967	0.14%
2018/09/25	0	0.00	1	39.80	40.00	-1	12,385	-0.01%
2018/09/21	10	40.65	5	41.15	41.25	5	12,178	0.04%
2018/09/20	2	38.93	2	39.15	39.45	0	11,855	0.00%
2018/09/19	7	38.21	6	38.58	38.65	1	11,684	0.01%
2018/09/17	4	36.88	0	0.00	36.40	4	11,425	0.04%
2018/09/14	1	37.80	0	0.00	37.80	1	11,333	0.01%
2018/09/13	1	36.75	3	36.88	37.00	-2	11,114	-0.02%
2018/09/11	4	35.85	0	0.00	36.10	4	10,759	0.04%
2018/09/10	3	39.37	4	37.83	38.40	-1	10,261	-0.01%
2018/09/07	0	0.00	2	40.10	39.90	-2	10,150	-0.02%
2018/09/06	1	39.95	0	0.00	39.90	1	10,134	0.01%
2018/09/05	6	40.45	6	41.10	40.45	0	10,048	0.00%
2018/09/04	3	41.10	0	0.00	41.10	3	10,051	0.03%
2018/09/03	0	0.00	3	40.90	40.80	-3	9,914	-0.03%
2018/08/31	3	41.78	0	0.00	41.85	3	9,866	0.03%
2018/08/30	10	41.76	0	0.00	41.95	10	9,720	0.10%
2018/08/29	1	45.35	0	0.00	45.40	1	9,464	0.01%
2018/08/27	0	0.00	3	44.90	45.50	-3	9,384	-0.03%
2018/08/24	2	44.13	0	0.00	44.80	2	9,310	0.02%
2018/08/23	6	44.10	3.3	44.31	44.50	2.7	9,581	0.03%
2018/08/22	0	0.00	1	44.85	44.80	-1	9,544	-0.01%
2018/08/21	0.3	44.70	3	44.68	44.85	-2.7	9,568	-0.03%
2018/08/20	4	44.16	0	0.00	44.35	4	9,518	0.04%
2018/08/17	3	44.08	22.1	44.38	44.25	-19.1	9,440	-0.20%
2018/08/15	0	0.00	8.5	42.45	43.50	-8.5	9,180	-0.09%
2018/08/14	10	43.74	12.6	43.17	44.10	-2.6	9,033	-0.03%
2018/08/08	0	41.95	8	42.15	42.15	-8	8,824	-0.09%
2018/08/06	0	0.00	2	40.65	41.00	-2	8,836	-0.02%
2018/08/01	0	0.00	7	42.35	41.40	-7	8,858	-0.08%
2018/07/31	1	40.75	6	41.00	40.80	-5	8,793	-0.06%
2018/07/27	2	41.40	1	41.35	40.60	1	8,790	0.01%
2018/07/26	0	0.00	14	40.94	41.75	-14	8,832	-0.16%
2018/07/25	0	0.00	8	40.18	39.55	-8	8,732	-0.09%
2018/07/24	0	0.00	17	38.82	39.70	-17	8,702	-0.20%
2018/07/23	0	0.00	5	37.80	38.00	-5	8,617	-0.06%
2018/07/20	0	0.00	1	37.50	38.00	-1	8,755	-0.01%
2018/07/18	0	0.00	19	36.30	36.80	-19	8,828	-0.22%
2018/07/17	0	0.00	2	35.45	35.60	-2	8,739	-0.02%
2018/07/13	0	0.00	4	35.80	36.00	-4	8,912	-0.04%
2018/07/12	0	0.00	1	35.85	35.70	-1	8,836	-0.01%
2018/07/11	1	35.15	1	35.55	35.55	0	8,821	0.00%
2018/07/10	5	36.10	18	35.87	36.10	-13	8,773	-0.15%
2018/07/09	2	34.98	1	34.95	35.25	1	8,605	0.01%
2018/07/06	1	34.25	2	34.20	34.20	-1	8,492	-0.01%
2018/07/03	1	34.50	0	0.00	34.50	1	8,446	0.01%
2018/07/02	0	0.00	4	33.93	34.00	-4	8,281	-0.05%
2018/06/27	0	0.00	1	33.30	33.30	-1	7,930	-0.01%
2018/06/26	0	0.00	3	33.00	33.20	-3	7,883	-0.04%
2018/06/25	3	33.08	10	32.90	32.75	-7	7,756	-0.09%
2018/06/22	10	33.25	3	33.63	33.70	7	7,675	0.09%
2018/06/20	3	32.80	0	0.00	33.10	3	7,454	0.04%
2018/06/19	5	32.56	16	32.60	32.65	-11	7,326	-0.15%
2018/06/13	18	33.76	0	0.00	33.65	18	7,095	0.25%
2018/06/08	1	33.65	0	0.00	33.85	1	7,124	0.01%
2018/06/07	0	0.00	1	34.30	34.30	-1	7,163	-0.01%
2018/06/06	1	33.80	3	33.95	34.10	-2	7,263	-0.03%
2018/06/05	3	33.87	10	34.00	34.30	-7	7,277	-0.10%
2018/06/04	10	33.50	2	34.25	34.65	8	7,259	0.11%
2018/06/01	1	33.05	0	0.00	33.25	1	7,139	0.01%
2018/05/31	0	0.00	5	32.45	33.05	-5	7,103	-0.07%
2018/05/29	2	32.83	0	0.00	32.85	2	6,702	0.03%
2018/05/24	0	0.00	1	33.75	33.85	-1	6,729	-0.01%
2018/05/23	10	34.02	0	0.00	33.65	10	6,696	0.15%
2018/05/21	4	35.65	2	35.40	35.25	2	6,581	0.03%
2018/05/18	0	0.00	3	34.75	35.05	-3	6,508	-0.05%
2018/05/17	0	0.00	1	34.15	34.10	-1	6,387	-0.02%
2018/05/16	3	33.80	4	33.58	33.75	-1	6,223	-0.02%
2018/05/15	0	0.00	1	33.45	33.75	-1	6,089	-0.02%
2018/05/14	3	33.35	0	0.00	33.95	3	6,106	0.05%
2018/05/10	0	0.00	7	33.00	33.00	-7	6,005	-0.12%
2018/05/09	0	0.00	1	32.55	32.40	-1	5,826	-0.02%
2018/05/04	2	31.33	0	0.00	31.65	2	5,489	0.04%
2018/05/02	0	0.00	12	32.31	32.05	-12	5,299	-0.23%
2018/04/27	0	0.00	1	31.75	31.75	-1	4,954	-0.02%
2018/04/26	0	0.00	1	31.45	31.30	-1	4,875	-0.02%
2018/04/24	8	31.44	41	31.50	30.90	-33	4,645	-0.71%
2018/04/23	0	0.00	1	30.60	30.95	-1	4,479	-0.02%
2018/04/20	19	30.15	23	30.28	30.40	-4	4,408	-0.09%
2018/04/19	15	30.15	5	29.95	30.15	10	4,378	0.23%
2018/04/13	2	29.25	0	0.00	29.15	2	4,755	0.04%
2018/03/27	0	0.00	19	28.69	28.65	-19	5,333	-0.36%
2018/03/26	4	28.40	0	0.00	28.55	4	5,352	0.07%
2018/03/23	1	28.65	0	0.00	28.80	1	5,385	0.02%
2018/03/21	0	0.00	10	29.25	29.25	-10	5,459	-0.18%
2018/03/20	1	29.10	0	0.00	29.10	1	5,517	0.02%
2018/03/16	0	0.00	3	28.95	29.10	-3	5,608	-0.05%
2018/03/15	3	29.55	0	0.00	29.45	3	5,488	0.05%
2018/03/13	7	29.46	8	29.51	29.45	-1	5,497	-0.02%
2018/03/12	4	29.45	1	29.00	29.60	3	5,416	0.06%
2018/03/09	0	0.00	1	27.95	28.15	-1	5,561	-0.02%
2018/03/08	5	27.61	0	0.00	27.45	5	5,519	0.09%
2018/03/07	2	27.70	0	0.00	27.55	2	5,444	0.04%
2018/03/05	0	0.00	30	27.85	27.90	-30	5,528	-0.54%
2018/03/02	5	27.75	12	27.77	27.90	-7	5,519	-0.13%
2018/03/01	3	28.15	0	0.00	28.20	3	5,477	0.05%
2018/02/27	2	28.10	0	0.00	28.40	2	5,431	0.04%
2018/02/26	2	28.40	0	0.00	28.35	2	5,345	0.04%
2018/02/22	6	27.85	0	0.00	28.25	6	5,288	0.11%
2018/02/21	1	27.95	0.1	28.80	28.35	0.9	5,291	0.02%
2018/02/07	3	28.30	0	0.00	27.40	3	5,167	0.06%
2018/02/06	12	27.67	2	27.35	27.20	10	5,066	0.20%
2018/02/05	30	29.18	1	29.10	29.10	29	4,885	0.59%
2018/02/01	0	0.00	36	30.14	30.00	-36	4,801	-0.75%
2018/01/31	0	0.00	1	29.65	30.05	-1	4,782	-0.02%
2018/01/30	44	30.23	8	30.10	29.75	36	4,706	0.76%
2018/01/29	5	30.30	0	0.00	30.15	5	4,672	0.11%
2018/01/25	10	30.05	0	0.00	30.20	10	4,599	0.22%
2018/01/18	10	30.78	0	0.00	30.75	10	4,385	0.23%
2018/01/17	0	0.00	4	30.46	30.90	-4	4,345	-0.09%
2018/01/16	10	30.60	0	0.00	30.45	10	4,225	0.24%
2018/01/12	0	0.00	8	30.03	30.00	-8	4,067	-0.20%
2018/01/10	0	0.00	2	30.55	30.50	-2	3,737	-0.05%
2018/01/08	3	29.97	1	29.70	30.30	2	3,520	0.06%
2018/01/05	0	0.00	7	29.07	29.35	-7	3,339	-0.21%
2018/01/04	5	28.40	6	28.80	28.60	-1	3,220	-0.03%
2018/01/03	0	0.00	2	28.30	28.40	-2	3,145	-0.06%
2018/01/02	0	0.00	15	28.19	28.20	-15	3,041	-0.49%