亞泥 (1102)-玉山-城中券商分點個股進出

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
42.70
漲跌
▲0.70
漲幅
+1.67%
成交量
7,991張
產業
上市水泥類股
1228人加入追蹤

立即追蹤
本地時間:13:35(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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/22	0	0.00	4.3	42.49	42.70	-4.3	4,025	-0.11%
2024/04/19	10	41.75	15	41.97	42.00	-5	3,948	-0.13%
2024/04/18	0	41.75	18	42.05	42.15	-18	3,849	-0.47%
2024/04/17	5.1	41.20	0	0.00	41.45	5.1	3,810	0.13%
2024/04/16	17	41.65	0	0.00	41.40	17	3,746	0.45%
2024/04/15	1.1	42.07	2	42.00	42.05	-0.9	3,683	-0.02%
2024/04/12	10.3	41.76	10	41.95	41.80	0.3	3,647	0.01%
2024/04/11	3	41.87	0	0.00	42.05	3	3,591	0.08%
2024/04/10	0	42.45	7	42.63	42.50	-7	3,572	-0.20%
2024/04/09	0	0.00	31	41.93	42.00	-31	3,578	-0.87%
2024/04/08	0	41.55	15	41.63	41.75	-15	3,611	-0.41%
2024/04/03	22.1	41.26	21	41.61	41.15	1.1	3,582	0.03%
2024/04/02	26	41.10	1	41.10	41.10	25	3,547	0.70%
2024/04/01	0	0.00	20	41.45	41.35	-20	3,586	-0.56%
2024/03/28	6	40.98	0	41.15	40.95	6	3,643	0.16%
2024/03/27	20	41.18	0	0.00	41.20	20	3,834	0.52%
2024/03/26	0	0.00	0.9	41.45	41.60	-0.9	4,133	-0.02%
2024/03/25	0.1	41.25	0	0.00	41.30	0.1	4,416	0.00%
2024/03/22	2	41.30	0	41.40	41.25	2	4,778	0.04%
2024/03/21	0	41.32	3.2	41.13	41.35	-3.2	5,023	-0.06%
2024/03/20	13	40.57	11	40.86	40.70	2	5,232	0.04%
2024/03/19	10.2	40.75	0	0.00	40.55	10.2	5,272	0.19%
2024/03/18	0	0.00	15	41.35	41.10	-15	5,280	-0.28%
2024/03/15	0	41.05	5	41.15	41.10	-5	5,298	-0.09%
2024/03/14	0	0.00	12	40.80	41.15	-12	5,220	-0.23%
2024/03/13	13	40.35	15	40.44	40.35	-2	5,166	-0.04%
2024/03/12	0.2	40.50	14	40.59	40.60	-13.8	5,123	-0.27%
2024/03/11	3	40.27	0	0.00	40.40	3	5,111	0.06%
2024/03/07	1.4	40.09	0	40.10	40.35	1.4	5,207	0.03%
2024/03/06	4	40.14	0	0.00	40.00	4	5,185	0.08%
2024/03/05	0.2	40.09	0	0.00	40.05	0.2	5,238	0.00%
2024/03/04	5.1	40.00	4	40.10	40.05	1.1	5,249	0.02%
2024/03/01	2	40.20	0	0.00	40.15	2	5,295	0.04%
2024/02/29	4	40.30	0	0.00	40.45	4	5,327	0.08%
2024/02/27	2	40.03	0	0.00	40.10	2	5,286	0.04%
2024/02/26	0	40.20	0	0.00	40.25	0	5,293	0.00%
2024/02/23	0.1	40.40	0	0.00	40.20	0.1	5,314	0.00%
2024/02/22	0.3	40.30	0	0.00	40.40	0.3	5,391	0.01%
2024/02/21	8	40.19	7.1	40.20	40.30	0.9	5,433	0.02%
2024/02/20	0	40.15	1	40.20	40.20	-1	5,500	-0.02%
2024/02/19	0	0.00	13	39.90	40.15	-13	5,608	-0.23%
2024/02/16	1	39.45	50	39.30	39.60	-49	5,773	-0.85%
2024/02/15	17.7	39.21	50	39.20	39.20	-32.3	5,825	-0.56%
2024/02/05	1.2	39.50	0	0.00	39.45	1.2	5,791	0.02%
2024/02/01	0	0.00	1	39.90	40.05	-1	5,808	-0.02%
2024/01/31	0	39.90	10	39.90	39.75	-10	5,811	-0.17%
2024/01/30	5	39.65	0	0.00	39.80	5	5,813	0.09%
2024/01/29	5	39.85	1.1	40.09	39.95	3.9	5,827	0.07%
2024/01/26	0	0.00	1	40.05	40.10	-1	5,858	-0.02%
2024/01/25	2.1	39.91	0	0.00	40.00	2.1	5,901	0.04%
2024/01/24	1	39.80	0	0.00	39.90	1	5,916	0.02%
2024/01/23	0	39.65	5	39.62	39.75	-5	5,964	-0.08%
2024/01/22	3	39.52	0	0.00	39.55	3	6,017	0.05%
2024/01/19	25	39.28	0	0.00	39.40	25	6,031	0.41%
2024/01/18	70.1	39.35	0	0.00	39.30	70.1	6,045	1.16%
2024/01/17	5.1	39.70	0	0.00	39.35	5.1	6,033	0.08%
2024/01/16	21	40.12	0	0.00	39.95	21	5,978	0.35%
2024/01/15	5.1	40.61	5	40.90	40.65	0.1	5,898	0.00%
2024/01/12	0	0.00	0.8	40.65	40.65	-0.8	5,944	-0.01%
2024/01/11	0.1	40.80	0	0.00	40.80	0.1	6,041	0.00%
2024/01/10	0.1	41.20	50	41.00	40.70	-49.9	6,318	-0.79%
2024/01/05	0.2	41.15	5	41.20	41.10	-4.8	6,437	-0.08%
2024/01/04	0.1	41.00	42	41.09	41.15	-41.9	6,511	-0.64%
2024/01/03	2.2	40.79	4	40.80	40.65	-1.8	6,606	-0.03%
2024/01/02	2.2	41.31	1	41.25	41.15	1.2	6,547	0.02%
2023/12/29	0	0.00	22	41.32	41.45	-22	6,492	-0.34%
2023/12/28	3.2	41.14	11	41.30	41.25	-7.9	6,531	-0.12%
2023/12/27	2.1	41.01	2	41.30	41.10	0.1	6,539	0.00%
2023/12/26	0	40.70	0	0.00	41.10	0	6,546	0.00%
2023/12/25	0.2	40.53	31	40.52	40.75	-30.8	6,540	-0.47%
2023/12/22	31.1	40.33	6	40.73	40.25	25.1	6,520	0.38%
2023/12/21	10.1	40.44	3	40.63	40.30	7.1	6,334	0.11%
2023/12/20	15.2	40.77	1	41.05	40.75	14.2	6,024	0.24%
2023/12/19	18.5	41.45	0	0.00	40.80	18.5	5,703	0.32%
2023/12/18	2.2	42.14	3	42.27	42.00	-0.9	5,384	-0.02%
2023/12/15	0.2	42.28	14	42.52	42.25	-13.8	5,127	-0.27%
2023/12/14	1.2	42.41	7	42.55	42.30	-5.9	4,873	-0.12%
2023/12/13	0	0.00	2	42.30	42.25	-2	4,772	-0.04%
2023/12/12	0	0.00	20	41.94	42.15	-20	4,768	-0.42%
2023/12/11	0.2	41.77	0	0.00	41.85	0.2	4,741	0.00%
2023/12/08	5.1	41.68	8	41.91	41.80	-3	4,730	-0.06%
2023/12/07	0.2	41.79	0	0.00	41.60	0.2	4,710	0.00%
2023/12/06	0	0.00	10	41.80	41.70	-10	4,730	-0.21%
2023/12/05	1.1	41.71	0	0.00	41.60	1.1	4,736	0.02%
2023/12/04	0.2	41.59	30	41.82	41.75	-29.8	4,711	-0.63%
2023/12/01	0	0.00	1	41.80	41.55	-1	4,689	-0.02%
2023/11/30	45.3	41.79	0	0.00	41.70	45.3	4,668	0.97%
2023/11/28	4.5	41.91	4	42.15	42.10	0.5	4,567	0.01%
2023/11/27	1.1	41.71	2	41.80	41.80	-0.9	4,574	-0.02%
2023/11/24	0.4	41.70	0.1	41.65	41.60	0.3	4,589	0.01%
2023/11/20	0.1	41.40	0	0.00	41.35	0.1	4,602	0.00%
2023/11/17	0	0.00	1	41.60	41.45	-1	4,557	-0.02%
2023/11/16	0	0.00	7.3	41.39	41.50	-7.3	4,510	-0.16%
2023/11/15	0.1	40.50	94	40.52	41.05	-93.9	4,431	-2.12%
2023/11/14	85	40.27	0	0.00	40.10	85	4,281	1.99%
2023/11/13	0	0.00	1	40.40	40.55	-1	4,282	-0.02%
2023/11/10	10.1	40.15	10	40.40	40.35	0.1	4,326	0.00%
2023/11/08	0.5	40.40	0	0.00	40.35	0.5	4,423	0.01%
2023/11/06	0.1	40.25	0	0.00	40.40	0.1	4,451	0.00%
2023/11/03	0.1	40.20	0	0.00	40.25	0.1	4,460	0.00%
2023/11/02	5	40.05	0	0.00	40.00	5	4,497	0.11%
2023/10/31	15	39.96	0	0.00	40.00	15	4,651	0.32%
2023/10/30	0	0.00	1	40.00	40.10	-1	4,675	-0.02%
2023/10/27	0	0.00	20	39.50	39.40	-20	4,669	-0.43%
2023/10/26	34	39.05	31	39.30	39.10	3	4,743	0.06%
2023/10/25	12.1	39.10	7	39.45	38.95	5.1	4,777	0.11%
2023/10/24	79	39.13	20	39.33	39.00	59	4,872	1.21%
2023/10/23	4	38.98	0	0.00	38.85	4	5,022	0.08%
2023/10/20	4.1	38.78	1	39.15	38.95	3.1	5,244	0.06%
2023/10/19	20	39.18	20	39.45	39.15	0	5,489	0.00%
2023/10/18	58.5	39.55	0	0.00	39.05	58.5	5,756	1.02%
2023/10/17	0.1	40.50	2	40.60	40.60	-1.9	5,999	-0.03%
2023/10/16	0.1	40.55	0	0.00	40.70	0.1	6,404	0.00%
2023/10/13	1	40.50	0.5	40.44	40.60	0.5	6,512	0.01%
2023/10/12	0.2	40.20	10	40.40	40.55	-9.8	6,549	-0.15%
2023/10/11	1.1	40.26	47	40.14	40.35	-45.9	6,565	-0.70%
2023/10/06	0	0.00	38	39.83	39.90	-38	6,532	-0.58%
2023/10/05	1	39.30	0	0.00	39.35	1	6,550	0.02%
2023/10/04	3.1	39.04	14	39.05	39.10	-10.9	6,544	-0.17%
2023/10/03	10.4	39.36	0	0.00	39.40	10.4	6,524	0.16%
2023/10/02	62.1	39.51	0	0.00	39.50	62.1	6,557	0.95%
2023/09/28	42	39.68	20	39.93	39.75	22	6,572	0.33%
2023/09/27	10	39.65	0	39.95	39.80	10	6,593	0.15%
2023/09/26	30.2	39.63	20	39.83	39.75	10.2	6,601	0.15%
2023/09/25	13.2	39.65	10	39.85	39.70	3.2	6,583	0.05%
2023/09/22	36	39.64	10	39.85	39.65	26	6,620	0.39%
2023/09/21	15.4	39.71	0	0.00	39.65	15.4	6,649	0.23%
2023/09/20	3.1	40.16	0	0.00	40.05	3.1	6,625	0.05%
2023/09/15	0.1	40.50	0.2	40.35	40.45	-0.1	6,752	0.00%
2023/09/14	1	40.00	10.3	40.20	40.25	-9.3	6,734	-0.14%
2023/09/13	13	39.82	10.3	40.00	40.00	2.7	6,743	0.04%
2023/09/12	21	39.94	10	39.90	39.95	11	6,836	0.16%
2023/09/11	3.1	39.39	0	0.00	39.75	3.1	6,865	0.05%
2023/09/08	1	39.40	0	39.65	39.55	1	6,889	0.01%
2023/09/07	2	39.55	0	0.00	39.60	2	6,918	0.03%
2023/09/06	21.1	39.95	0	0.00	39.95	21.1	6,878	0.31%
2023/09/05	1.1	40.22	0	0.00	40.35	1.1	6,830	0.02%
2023/09/04	0.1	40.35	0	0.00	40.40	0.1	6,866	0.00%
2023/09/01	0	0.00	10	40.10	40.30	-10	6,924	-0.14%
2023/08/31	12	39.91	0	40.10	39.90	12	6,904	0.17%
2023/08/30	1	39.95	11	40.19	40.20	-10	6,858	-0.15%
2023/08/29	0	0.00	3	40.07	40.10	-3	6,852	-0.04%
2023/08/28	1	39.95	31	39.90	40.00	-30	6,858	-0.44%
2023/08/25	1.2	39.72	0	0.00	39.60	1.2	6,877	0.02%
2023/08/24	0	39.85	1	39.75	39.85	-1	6,873	-0.01%
2023/08/23	0	0.00	10	39.75	39.80	-10	6,882	-0.15%
2023/08/22	0	0.00	1	39.45	39.50	-1	6,913	-0.01%
2023/08/21	0.1	39.45	0	0.00	39.70	0.1	6,952	0.00%
2023/08/18	11.2	39.14	1	39.20	39.10	10.2	6,956	0.15%
2023/08/17	11.1	39.12	0	0.00	39.30	11.1	6,973	0.16%
2023/08/16	9.2	39.28	1	39.45	39.25	8.2	6,944	0.12%
2023/08/15	35.2	39.87	0	0.00	39.80	35.2	6,924	0.51%
2023/08/14	0.1	40.00	4	40.04	40.45	-3.9	6,912	-0.06%
2023/08/11	1	39.90	10	40.00	40.00	-9	6,903	-0.13%
2023/08/10	11.2	39.80	21	40.28	40.00	-9.8	6,895	-0.14%
2023/08/09	30	39.97	0	0.00	40.20	30	6,878	0.44%
2023/08/08	1.1	40.21	0	0.00	40.30	1.1	6,845	0.02%
2023/08/07	1.2	40.26	0	0.00	40.55	1.2	6,803	0.02%
2023/08/04	0	0.00	36	40.23	40.55	-36	6,777	-0.53%
2023/08/02	12	39.90	5	40.15	39.75	7	6,645	0.11%
2023/08/01	22	40.00	3	40.00	40.00	19	6,630	0.29%
2023/07/31	3	40.17	18	40.26	40.30	-15	6,594	-0.23%
2023/07/28	10.1	40.05	10	40.25	40.10	0.1	6,533	0.00%
2023/07/27	18	40.04	0	0.00	40.00	18	6,457	0.28%
2023/07/26	1	40.35	20	40.33	40.10	-19	6,364	-0.30%
2023/07/25	2.4	38.90	6	38.93	39.00	-3.6	6,194	-0.06%
2023/07/24	37.3	38.57	0	0.00	38.20	37.3	5,957	0.63%
2023/07/21	27.8	39.67	0	0.00	39.15	27.8	5,687	0.49%
2023/07/20	41.6	40.60	0	0.00	40.50	41.6	5,406	0.77%
2023/07/19	2	43.70	7	44.54	44.80	-5	4,905	-0.10%
2023/07/18	13	43.86	0	0.00	43.80	13	4,506	0.29%
2023/07/14	6	43.79	20	44.00	43.90	-14	4,331	-0.32%
2023/07/13	1.1	43.86	0	0.00	43.80	1.1	4,278	0.02%
2023/07/12	1	43.90	0	0.00	43.95	1	4,234	0.02%
2023/07/11	1	43.90	0	0.00	43.90	1	4,244	0.02%
2023/07/10	0.3	44.10	0	0.00	43.85	0.3	4,253	0.01%
2023/07/06	20.1	44.42	1	44.40	44.10	19.1	4,269	0.45%
2023/07/05	20	44.45	20	44.70	44.70	0	4,219	0.00%
2023/07/04	53	44.55	41	44.66	44.60	12	4,168	0.29%
2023/07/03	20	44.47	19	44.67	44.60	1	4,158	0.02%
2023/06/30	28.1	44.36	18	44.57	44.40	10.1	4,174	0.24%
2023/06/29	0	0.00	1.1	44.65	44.65	-1.1	4,155	-0.03%
2023/06/27	10	44.60	3	44.45	44.30	7	4,159	0.17%
2023/06/26	0	0.00	36.6	44.45	44.60	-36.6	4,172	-0.88%
2023/06/21	0	0.00	10.2	44.25	44.20	-10.2	4,105	-0.25%
2023/06/20	20.2	44.08	15.8	44.23	44.10	4.4	4,077	0.11%
2023/06/19	10	44.05	10	44.25	44.05	0	4,050	0.00%
2023/06/16	1	44.20	11	44.20	43.95	-10	4,021	-0.25%
2023/06/15	12.1	43.91	0	0.00	43.90	12.1	3,933	0.31%
2023/06/14	3	43.95	0	0.00	44.00	3	4,073	0.07%
2023/06/13	11	44.05	0	0.00	44.00	11	4,061	0.27%
2023/06/12	27.3	44.30	0	0.00	44.35	27.3	4,045	0.68%
2023/06/09	2	44.45	1	44.80	44.60	1	4,078	0.02%
2023/06/08	3	44.75	17	44.67	44.65	-14	4,129	-0.34%
2023/06/07	1.3	44.38	1	44.60	44.40	0.3	4,153	0.01%
2023/06/05	0	0.00	9	44.49	44.55	-9	4,293	-0.21%
2023/06/02	5	44.15	5.1	44.35	44.25	-0.1	4,296	0.00%
2023/06/01	6	43.94	0	0.00	44.05	6	4,302	0.14%
2023/05/29	10	43.60	10	43.80	43.85	0	4,269	0.00%
2023/05/22	0.2	44.50	0	0.00	44.50	0.2	4,325	0.01%
2023/05/17	0.8	44.50	3.1	44.45	44.35	-2.3	4,286	-0.05%
2023/05/15	0	0.00	20	44.20	44.25	-20	4,280	-0.47%
2023/05/10	21.3	43.98	1	44.25	44.15	20.3	4,282	0.47%
2023/05/09	0	0.00	1	44.30	44.45	-1	4,258	-0.02%
2023/05/08	15	44.05	15	44.45	44.50	0	4,277	0.00%
2023/05/05	0.2	44.35	1	44.30	44.25	-0.8	4,236	-0.02%
2023/05/03	0	0.00	9	44.17	44.15	-9	4,269	-0.21%
2023/05/02	0	0.00	1	44.20	44.25	-1	4,341	-0.02%
2023/04/28	1	43.90	0	0.00	43.95	1	4,451	0.02%
2023/04/27	0	0.00	1	43.80	43.80	-1	4,457	-0.02%
2023/04/26	10	43.80	0	0.00	43.95	10	4,487	0.22%
2023/04/25	2	44.05	3	44.23	43.95	-1	4,484	-0.02%
2023/04/24	1	43.95	10	44.00	43.90	-9	4,423	-0.20%
2023/04/21	10	43.75	21	43.85	43.80	-11	4,388	-0.25%
2023/04/20	1.2	43.38	1	43.30	43.50	0.2	4,401	0.01%
2023/04/19	10	43.50	4	43.60	43.30	6	4,465	0.13%
2023/04/18	0	0.00	5	43.80	43.60	-5	4,436	-0.11%
2023/04/17	0	0.00	0.2	43.91	43.75	-0.2	4,447	0.00%
2023/04/14	1	43.70	0	0.00	43.65	1	4,455	0.02%
2023/04/13	10	43.70	1	43.80	43.70	9	4,450	0.20%
2023/04/12	12	43.99	10	43.90	43.90	2	4,438	0.05%
2023/04/11	0	0.00	30	43.96	44.10	-30	4,439	-0.68%
2023/04/10	0.3	43.50	0	0.00	43.60	0.3	4,400	0.01%
2023/03/31	0	0.00	1	43.35	43.30	-1	4,467	-0.02%
2023/03/30	0.1	43.10	3	43.35	43.20	-3	4,966	-0.06%
2023/03/28	0.1	43.05	0	0.00	43.10	0.1	5,913	0.00%
2023/03/27	1	42.90	0	0.00	42.90	1	6,358	0.02%
2023/03/21	1	42.80	10.1	42.90	42.70	-9.1	7,117	-0.13%
2023/03/20	11.2	42.64	0	0.00	42.70	11.2	7,146	0.16%
2023/03/17	23.1	42.77	20	42.98	42.65	3.1	7,223	0.04%
2023/03/16	0.1	42.95	0	0.00	43.00	0.1	7,078	0.00%
2023/03/14	8.1	42.59	6	42.80	42.60	2.1	7,079	0.03%
2023/03/13	0.1	42.60	0	0.00	42.85	0.1	7,074	0.00%
2023/03/10	22.5	42.80	3	42.90	42.85	19.5	7,074	0.28%
2023/03/09	10.1	43.20	10	43.40	43.25	0.1	7,136	0.00%
2023/03/08	21.1	43.10	10	43.25	43.25	11.1	7,175	0.15%
2023/03/07	1	44.40	0	0.00	44.55	1	7,054	0.01%
2023/03/06	1.2	44.52	0	0.00	44.50	1.2	7,091	0.02%
2023/03/03	0	0.00	2	44.28	44.35	-2	7,085	-0.03%
2023/03/02	2.7	43.83	0	0.00	44.20	2.7	7,104	0.04%
2023/03/01	2.1	44.03	0	0.00	44.10	2.1	7,089	0.03%
2023/02/24	0.1	44.45	0.9	44.49	44.75	-0.8	7,063	-0.01%
2023/02/23	1	44.50	13.1	44.46	44.50	-12.1	7,026	-0.17%
2023/02/22	0	43.70	3	43.72	44.00	-3	7,021	-0.04%
2023/02/21	1	43.95	22	43.91	44.00	-21	7,077	-0.30%
2023/02/20	0.2	43.05	4	43.60	43.75	-3.8	7,107	-0.05%
2023/02/17	0	42.70	1	42.55	42.85	-1	7,081	-0.01%
2023/02/16	0	0.00	20	42.48	42.55	-20	7,193	-0.28%
2023/02/15	10	42.20	11	42.37	42.15	-1	7,233	-0.01%
2023/02/14	0	42.40	0	0.00	42.25	0	7,201	0.00%
2023/02/13	2	42.10	0	0.00	42.10	2	7,215	0.03%
2023/02/10	30.4	42.05	20	42.25	42.20	10.4	7,206	0.14%
2023/02/09	0	42.45	0	0.00	42.25	0	7,184	0.00%
2023/02/08	0	42.45	6	42.50	42.30	-6	7,230	-0.08%
2023/02/07	0	42.30	0	0.00	42.15	0	7,241	0.00%
2023/02/06	11.4	42.15	0	0.00	42.00	11.4	7,251	0.16%
2023/02/03	10	42.35	4	42.50	42.30	6	7,239	0.08%
2023/02/02	0	42.60	0	0.00	42.45	0	7,240	0.00%
2023/02/01	0	42.65	0.3	42.56	42.65	-0.3	7,219	0.00%
2023/01/31	0	42.85	4	42.25	42.15	-4	7,253	-0.06%
2023/01/30	1.2	42.91	0	0.00	42.95	1.2	7,195	0.02%
2023/01/17	0	42.63	0	0.00	42.65	0	7,103	0.00%
2023/01/16	0.1	42.50	13.1	42.48	42.60	-13	7,080	-0.18%
2023/01/13	2	42.10	4.2	42.29	42.15	-2.2	7,047	-0.03%
2023/01/12	11	41.75	32.7	41.95	41.95	-21.7	7,200	-0.30%
2023/01/11	2	41.78	0	0.00	41.75	2	7,280	0.03%
2023/01/10	10.4	41.56	26	41.83	41.80	-15.6	7,438	-0.21%
2023/01/09	0	0.00	2	41.50	41.80	-2	7,539	-0.03%
2023/01/03	1.1	40.65	0	0.00	40.60	1.1	7,644	0.01%
2022/12/30	0	0.00	1	41.05	41.00	-1	7,646	-0.01%
2022/12/28	20	41.20	0	0.00	41.15	20	7,725	0.26%
2022/12/26	0	0.00	1	41.45	41.50	-1	7,815	-0.01%
2022/12/23	23	40.90	12.3	41.50	41.55	10.7	7,932	0.13%
2022/12/22	20	41.18	50	41.38	41.45	-30	8,088	-0.37%
2022/12/21	2.1	40.51	0	0.00	40.55	2.1	7,736	0.03%
2022/12/20	41.2	40.84	30	41.08	40.90	11.2	7,354	0.15%
2022/12/19	51	41.10	50	41.42	41.30	1	7,031	0.01%
2022/12/16	30.2	40.52	81	41.60	41.90	-50.8	6,678	-0.76%
2022/12/15	24	41.09	20	41.30	40.95	4	6,245	0.06%
2022/12/14	20	41.10	34	41.42	41.20	-14	6,339	-0.22%
2022/12/13	60	41.04	10	41.40	41.15	50	6,429	0.78%
2022/12/12	31.6	41.06	20	41.25	41.25	11.6	6,475	0.18%
2022/12/09	10	41.05	20	41.33	41.35	-10	6,702	-0.15%
2022/12/07	10	40.90	3	41.10	40.90	7	6,842	0.10%
2022/12/06	0	0.00	0.1	41.25	41.25	-0.1	6,911	0.00%
2022/12/05	1	40.95	7	41.14	41.20	-6	6,924	-0.09%
2022/12/02	9	40.76	0	0.00	40.85	9	6,928	0.13%
2022/12/01	1.1	40.66	0	0.00	40.80	1.1	6,996	0.02%
2022/11/30	0.1	40.85	0	0.00	41.30	0.1	7,043	0.00%
2022/11/29	3	40.80	0	0.00	41.05	3	7,117	0.04%
2022/11/28	20	40.28	0	0.00	40.45	20	7,129	0.28%
2022/11/25	10.1	40.95	10	41.25	40.95	0.1	7,193	0.00%
2022/11/23	0	0.00	0	41.00	40.75	0	7,271	0.00%
2022/11/22	23	40.58	10.3	40.90	40.95	12.7	7,309	0.17%
2022/11/21	1.4	40.84	0	0.00	41.05	1.4	7,316	0.02%
2022/11/18	0.4	41.00	0	0.00	41.25	0.4	7,332	0.01%
2022/11/17	0	41.30	10.2	40.52	41.45	-10.2	7,324	-0.14%
2022/11/16	0	40.65	21	40.82	40.50	-21	7,276	-0.29%
2022/11/15	0	40.40	1	40.50	40.75	-1	7,234	-0.01%
2022/11/14	3	40.43	2.2	39.83	40.60	0.8	7,216	0.01%
2022/11/11	1.2	38.92	0	0.00	39.05	1.2	7,144	0.02%
2022/11/10	1.4	38.64	0	0.00	38.55	1.4	7,136	0.02%
2022/11/09	2.1	38.30	0	0.00	38.50	2.1	7,194	0.03%
2022/11/08	0	38.10	2	38.03	37.95	-2	7,211	-0.03%
2022/11/07	0.1	37.80	0	0.00	37.60	0.1	7,222	0.00%
2022/11/04	0	37.00	0	0.00	37.45	0	7,319	0.00%
2022/11/03	2	36.80	1	37.30	37.30	1	7,296	0.01%
2022/11/02	0	37.70	0	0.00	37.50	0	7,279	0.00%
2022/11/01	2	37.55	0	0.00	37.55	2	7,264	0.03%
2022/10/31	0	37.10	0	0.00	37.30	0	7,299	0.00%
2022/10/28	0.1	37.35	0	0.00	37.10	0.1	7,370	0.00%
2022/10/27	3	37.37	0	0.00	37.25	3	7,398	0.04%
2022/10/26	0	37.50	3	37.30	37.35	-3	7,423	-0.04%
2022/10/25	0	37.05	0	36.90	37.15	0	7,472	0.00%
2022/10/24	1	37.50	0	0.00	37.40	1	7,595	0.01%
2022/10/21	0	37.35	1	37.55	37.50	-1	7,832	-0.01%
2022/10/20	0.5	37.48	1.3	37.09	37.10	-0.9	8,030	-0.01%
2022/10/19	0	38.40	1	38.25	37.95	-1	7,982	-0.01%
2022/10/18	2.6	37.62	0	0.00	37.70	2.6	8,056	0.03%
2022/10/17	1	38.10	0	0.00	38.00	1	8,044	0.01%
2022/10/14	5.3	38.62	0	0.00	38.45	5.3	8,050	0.07%
2022/10/13	1.1	39.19	1	39.10	38.70	0.1	8,129	0.00%
2022/10/12	2	39.63	0	0.00	39.80	2	8,245	0.02%
2022/10/11	2.4	39.41	2	39.65	39.70	0.4	8,320	0.00%
2022/10/07	1	40.15	0	0.00	40.00	1	8,353	0.01%
2022/10/06	0	40.35	1	40.25	40.15	-1	8,382	-0.01%
2022/10/05	0	40.10	1	40.00	39.80	-1	8,404	-0.01%
2022/10/04	0	39.70	2	39.60	39.40	-2	8,375	-0.02%
2022/10/03	10	39.20	0	0.00	39.00	10	8,310	0.12%
2022/09/30	4	39.41	0	39.55	39.40	4	8,299	0.05%
2022/09/29	4.2	39.79	0	0.00	40.05	4.2	8,225	0.05%
2022/09/28	39	40.25	5	41.00	39.90	34	8,058	0.42%
2022/09/27	11	40.75	0	0.00	40.75	11	7,975	0.14%
2022/09/26	24.1	41.22	4	41.30	40.95	20.1	7,925	0.25%
2022/09/23	10	42.77	1	42.35	42.35	9	7,903	0.11%
2022/09/22	3	42.57	4	43.85	43.85	-1	7,862	-0.01%
2022/09/21	0	43.85	0	0.00	43.85	0	7,700	0.00%
2022/09/20	1.2	44.07	0	44.14	43.95	1.2	7,532	0.02%
2022/09/19	1	44.10	0	0.00	44.10	1	7,403	0.01%
2022/09/16	0	44.50	0	0.00	44.20	0	7,316	0.00%
2022/09/15	3	44.30	4	44.58	44.85	-1	7,214	-0.01%
2022/09/14	0.1	44.40	2	44.60	44.30	-1.9	7,263	-0.03%
2022/09/13	1	44.10	4	44.24	44.45	-3	7,393	-0.04%
2022/09/12	0.3	43.95	0	44.00	44.10	0.3	7,532	0.00%
2022/09/08	1	44.05	0	0.00	44.05	1	7,817	0.01%
2022/09/07	4	43.57	0.3	43.10	43.75	3.7	7,844	0.05%
2022/09/06	0	43.25	14	43.19	43.45	-14	7,791	-0.18%
2022/09/05	0	42.90	61	42.69	42.65	-61	7,654	-0.80%
2022/09/02	66.1	42.26	22	42.56	42.30	44.1	7,556	0.58%
2022/09/01	21.1	42.30	0	0.00	42.35	21.1	7,540	0.28%
2022/08/31	8	42.75	32	42.65	43.25	-24	7,448	-0.32%
2022/08/30	11	42.35	10	42.60	42.45	1	7,379	0.01%
2022/08/29	31	42.15	1	42.25	42.45	30	7,381	0.41%
2022/08/24	1	42.40	5	42.20	42.50	-4	7,319	-0.05%
2022/08/23	0	0.00	2	42.50	42.55	-2	7,368	-0.03%
2022/08/19	1	42.50	0	0.00	42.60	1	7,376	0.01%
2022/08/12	0	0.00	0	42.10	41.95	0	7,241	0.00%
2022/08/11	0	0.00	4	41.78	42.25	-4	7,283	-0.05%
2022/08/10	8	40.96	0	0.00	41.00	8	7,214	0.11%
2022/08/09	0	0.00	1	41.10	41.25	-1	7,231	-0.01%
2022/08/04	2	41.03	0	0.00	40.70	2	7,332	0.03%
2022/08/03	0	0.00	1	41.30	41.45	-1	7,299	-0.01%
2022/08/02	0	41.20	5	41.10	41.40	-5	7,281	-0.07%
2022/08/01	4	41.18	0	0.00	41.35	4	7,234	0.06%
2022/07/29	0.1	41.29	5	41.21	41.45	-4.9	7,210	-0.07%
2022/07/28	17.7	40.68	4	40.99	40.50	13.7	7,044	0.19%
2022/07/27	5.5	44.54	44	44.55	44.45	-38.5	6,806	-0.57%
2022/07/26	0	44.75	2	44.70	44.65	-2	6,605	-0.03%
2022/07/22	0.3	44.45	2	44.45	44.85	-1.7	6,469	-0.03%
2022/07/21	4	44.10	0	0.00	44.50	4	6,390	0.06%
2022/07/20	1	44.15	0	0.00	44.05	1	6,250	0.02%
2022/07/19	0	0.00	2	44.25	44.10	-2	6,176	-0.03%
2022/07/15	1	43.15	10	43.55	43.00	-9	5,991	-0.15%
2022/07/14	5	44.09	60	44.05	44.15	-55	5,924	-0.93%
2022/07/12	0.1	43.80	0	0.00	43.70	0.1	5,875	0.00%
2022/07/11	0	43.65	0	0.00	44.05	0	5,858	0.00%
2022/07/07	0	0.00	3	43.95	43.85	-3	5,874	-0.05%
2022/07/05	1	44.25	0	0.00	44.30	1	5,883	0.02%
2022/07/01	1	44.00	11	44.03	44.20	-10	5,772	-0.17%
2022/06/30	1	43.70	0	0.00	43.80	1	5,702	0.02%
2022/06/29	0	0.00	1	43.75	43.70	-1	5,685	-0.02%
2022/06/27	5	43.99	3	44.08	44.00	2	5,730	0.03%
2022/06/24	0	0.00	3	43.85	43.60	-3	5,706	-0.05%
2022/06/23	27	42.93	1	43.95	42.95	26	5,696	0.46%
2022/06/22	0.5	43.45	0	0.00	43.60	0.5	5,547	0.01%
2022/06/21	21	43.30	26	42.57	43.05	-5	5,378	-0.09%
2022/06/20	13	42.45	0	0.00	42.40	13	5,189	0.25%
2022/06/17	6	42.38	0	0.00	43.45	6	4,975	0.12%
2022/06/16	0.1	43.55	0	0.00	43.10	0.1	4,694	0.00%
2022/06/15	2	43.50	0	0.00	43.30	2	4,782	0.04%
2022/06/14	4	43.58	0	0.00	43.65	4	4,824	0.08%
2022/06/13	4.1	43.65	2	43.73	43.70	2.1	4,849	0.04%
2022/06/10	1	44.15	1	44.35	44.15	0	4,878	0.00%
2022/06/09	0	0.00	0.8	44.75	44.65	-0.8	4,884	-0.02%
2022/06/08	0.1	44.65	1	44.85	44.80	-1	4,909	-0.02%
2022/06/07	5	44.30	0	0.00	44.20	5	4,936	0.10%
2022/06/06	1.3	44.10	0	0.00	44.35	1.3	4,980	0.03%
2022/06/02	2	44.65	0	0.00	44.40	2	5,039	0.04%
2022/06/01	2.1	44.90	0	0.00	44.80	2.1	5,081	0.04%
2022/05/31	0	45.55	0	0.00	44.40	0	5,086	0.00%
2022/05/30	10	45.50	2	45.45	45.50	8	5,005	0.16%
2022/05/27	0	45.00	0	44.95	45.20	0	4,988	0.00%
2022/05/24	0	44.20	0	0.00	44.00	0	5,152	0.00%
2022/05/23	0.1	44.06	0	0.00	44.40	0.1	5,157	0.00%
2022/05/20	0	44.05	0	0.00	44.00	0	5,149	0.00%
2022/05/19	8.1	43.61	0	0.00	43.65	8.1	5,152	0.16%
2022/05/18	4	44.61	0	0.00	44.65	4	5,074	0.08%
2022/05/17	4	44.84	2	44.80	44.75	2	5,056	0.04%
2022/05/16	1.1	44.81	3	44.95	44.95	-1.9	5,041	-0.04%
2022/05/13	0	44.85	0	0.00	45.05	0	5,021	0.00%
2022/05/12	7	44.89	0	0.00	44.40	7	5,005	0.14%
2022/05/11	9	45.48	3	45.45	45.30	6	4,990	0.12%
2022/05/10	1.1	46.00	2	46.00	46.15	-0.9	4,974	-0.02%
2022/05/09	4	46.43	0	0.00	46.30	4	4,999	0.08%
2022/05/05	0.3	47.45	0	0.00	47.45	0.3	5,076	0.01%
2022/05/04	3.4	47.31	0	0.00	47.45	3.4	5,089	0.07%
2022/05/03	0.3	47.55	0	0.00	47.50	0.3	5,156	0.01%
2022/04/29	0	47.90	4	48.10	48.10	-4	5,185	-0.08%
2022/04/28	0	47.65	1	48.00	48.00	-1	5,155	-0.02%
2022/04/27	1.1	46.75	0	0.00	47.10	1.1	5,045	0.02%
2022/04/26	0	47.10	0	0.00	47.20	0	5,005	0.00%
2022/04/25	1	46.80	0	0.00	46.90	1	5,021	0.02%
2022/04/22	0	0.00	2.2	47.27	47.55	-2.2	4,970	-0.04%
2022/04/21	0	0.00	41	47.82	47.70	-41	4,967	-0.83%
2022/04/20	0	0.00	14	47.15	47.35	-14	4,918	-0.28%
2022/04/19	1.1	46.86	0	0.00	46.95	1.1	4,868	0.02%
2022/04/18	0.3	46.50	0	0.00	46.55	0.3	4,870	0.01%
2022/04/15	1.4	47.01	0	0.00	46.90	1.4	4,815	0.03%
2022/04/14	2.7	47.40	3	47.35	47.20	-0.4	4,803	-0.01%
2022/04/13	2	47.35	17	47.25	47.50	-15	4,793	-0.31%
2022/04/12	10	47.20	2	47.70	47.20	8	4,759	0.17%
2022/04/11	2.3	47.71	30.9	47.70	47.60	-28.6	4,721	-0.61%
2022/04/08	2	47.95	2	47.95	47.80	0	4,698	0.00%
2022/04/07	5.5	48.00	5	48.06	47.95	0.5	4,687	0.01%
2022/04/06	0.4	47.96	0	0.00	48.45	0.4	4,635	0.01%
2022/04/01	5	48.09	0	0.00	48.00	5	4,572	0.11%
2022/03/31	2	48.60	2	48.55	48.60	0	4,523	0.00%
2022/03/30	0	0.00	6	48.46	48.50	-6	4,484	-0.13%
2022/03/29	1	48.40	0	48.35	48.40	1	4,595	0.02%
2022/03/28	1	47.90	1	48.00	48.10	0	4,740	0.00%
2022/03/25	0	48.20	0	0.00	48.25	0	4,870	0.00%
2022/03/24	0	48.20	2	48.33	48.45	-2	5,077	-0.04%
2022/03/23	11	48.00	7	48.05	48.10	4	5,547	0.07%
2022/03/22	1	48.10	0	0.00	48.30	1	5,665	0.02%
2022/03/21	0	48.10	10	48.00	48.25	-10	5,666	-0.18%
2022/03/18	1	48.00	1	48.05	47.90	0	5,639	0.00%
2022/03/17	1	47.90	2	47.95	48.00	-1	5,546	-0.02%
2022/03/16	3.3	47.19	2	47.45	47.60	1.3	5,446	0.02%
2022/03/15	1	47.05	11	47.03	47.30	-10	5,432	-0.18%
2022/03/14	8	47.05	19.4	47.08	47.20	-11.4	5,397	-0.21%
2022/03/11	24.1	46.58	2	46.40	46.70	22.1	5,384	0.41%
2022/03/10	44.1	46.25	8	46.36	46.45	36.1	5,401	0.67%
2022/03/09	0	0.00	0.3	45.70	45.95	-0.3	5,381	0.00%
2022/03/08	2	45.10	0	0.00	44.85	2	5,397	0.04%
2022/03/07	3.3	45.17	1	45.10	45.50	2.3	5,444	0.04%
2022/03/04	2.1	45.95	1	45.90	46.00	1.1	5,677	0.02%
2022/03/03	4.2	46.13	0	0.00	46.20	4.2	5,775	0.07%
2022/03/02	0.2	45.95	3	46.08	46.20	-2.8	5,897	-0.05%
2022/03/01	3.1	46.10	1	46.05	46.10	2.1	6,284	0.03%
2022/02/25	1	45.35	0	0.00	45.10	1	6,461	0.02%
2022/02/24	5.3	45.49	40	45.40	45.55	-34.7	6,645	-0.52%
2022/02/22	1.4	45.60	10	45.75	45.75	-8.6	6,639	-0.13%
2022/02/21	1	45.60	2	45.80	45.95	-1	6,681	-0.01%
2022/02/15	2	45.20	0	0.00	45.00	2	6,848	0.03%
2022/02/14	3	45.17	1	45.15	45.30	2	6,887	0.03%
2022/02/11	1	45.25	0.5	45.40	45.50	0.5	6,892	0.01%
2022/02/10	1.2	45.19	6	45.20	45.30	-4.8	6,861	-0.07%
2022/02/09	10	44.85	3	44.97	45.20	7	6,866	0.10%
2022/02/08	0.3	44.85	0	0.00	44.75	0.3	6,837	0.00%
2022/02/07	0.3	44.20	3	44.80	44.80	-2.7	6,799	-0.04%
2022/01/25	1	44.00	0	0.00	44.15	1	6,725	0.01%
2022/01/24	0	0.00	1	44.60	44.65	-1	6,700	-0.01%
2022/01/21	7	44.27	0	0.00	44.50	7	6,705	0.10%
2022/01/20	1	44.50	0	0.00	44.35	1	6,679	0.01%
2022/01/19	3	44.30	0	0.00	44.40	3	6,741	0.04%
2022/01/18	5.1	44.56	0	0.00	44.55	5.1	6,782	0.07%
2022/01/17	0	0.00	0	44.60	44.40	0	6,779	0.00%
2022/01/14	0	0.00	73	44.25	44.60	-73	6,841	-1.07%
2022/01/13	0.1	44.45	43	44.60	44.40	-42.9	6,928	-0.62%
2022/01/11	1	44.20	0	0.00	44.35	1	7,034	0.01%
2022/01/10	2.2	44.31	1	44.25	44.30	1.2	7,035	0.02%
2022/01/07	0.1	44.20	0	0.00	44.30	0.1	7,076	0.00%
2022/01/05	0.4	43.81	20	43.54	43.90	-19.6	7,110	-0.28%
2022/01/04	11	43.80	0	0.00	43.80	11	7,165	0.15%
2022/01/03	1	43.95	3	44.20	44.00	-2	7,163	-0.03%
2021/12/30	0.1	44.25	0	0.00	44.30	0.1	7,237	0.00%
2021/12/29	0	0.00	2	44.23	44.25	-2	7,342	-0.03%
2021/12/28	2.1	44.18	10	44.15	44.20	-7.9	7,408	-0.11%
2021/12/27	0	0.00	1	44.05	44.15	-1	7,488	-0.01%
2021/12/24	1	44.30	21	44.27	44.25	-20	7,594	-0.26%
2021/12/23	0.1	44.23	41	44.25	44.30	-40.9	7,666	-0.53%
2021/12/22	2	43.98	2	43.90	43.90	0	7,640	0.00%
2021/12/21	3.1	43.59	1	43.80	43.75	2.1	7,525	0.03%
2021/12/20	1.1	43.65	24	43.59	43.40	-22.9	7,443	-0.31%
2021/12/17	23	43.30	5	43.36	42.95	18	7,317	0.25%
2021/12/16	19.1	42.85	0	0.00	42.95	19.1	6,964	0.27%
2021/12/15	1	43.40	5	43.56	43.40	-4	7,026	-0.06%
2021/12/14	0	0.00	3	43.05	43.05	-3	7,593	-0.04%
2021/12/13	9.1	43.12	2.1	43.29	43.00	7	7,641	0.09%
2021/12/10	0.3	43.50	0	43.55	43.45	0.2	7,685	0.00%
2021/12/09	1.1	43.36	2	43.40	43.50	-0.9	7,821	-0.01%
2021/12/08	0	0.00	2	43.45	43.50	-2	7,912	-0.03%
2021/12/07	3	43.15	0	0.00	43.25	3	7,889	0.04%
2021/12/06	0.4	42.82	22	42.73	43.15	-21.6	7,900	-0.27%
2021/12/03	20	42.85	3	42.78	42.75	17	7,906	0.22%
2021/12/02	3	42.12	0	0.00	42.40	3	7,916	0.04%
2021/12/01	40.1	42.17	15	42.45	42.35	25.1	7,893	0.32%
2021/11/30	2	42.48	5.5	42.90	42.00	-3.5	7,801	-0.04%
2021/11/29	36.1	42.22	23	42.19	42.45	13.1	7,648	0.17%
2021/11/26	13.1	42.19	2	42.33	42.25	11.1	7,690	0.14%
2021/11/25	63.6	42.58	25	42.53	42.35	38.6	7,640	0.51%
2021/11/24	47.9	43.34	5	43.30	43.35	42.9	7,303	0.59%
2021/11/23	51.5	43.93	1	43.85	44.10	50.5	7,119	0.71%
2021/11/22	20	44.95	0	0.00	44.70	20	6,948	0.29%
2021/11/19	1	44.90	1	44.95	45.05	0	6,982	0.00%
2021/11/18	2	44.58	0	0.00	44.70	2	6,995	0.03%
2021/11/17	6	44.86	0	0.00	44.90	6	6,971	0.09%
2021/11/16	20	45.10	0	0.00	45.10	20	7,035	0.28%
2021/11/15	1	45.45	0	0.00	45.25	1	7,160	0.01%
2021/11/12	0.2	45.50	2.2	45.47	45.55	-2	7,296	-0.03%
2021/11/10	0.2	44.80	0	0.00	44.80	0.2	7,604	0.00%
2021/11/08	6	44.81	1	44.75	44.90	5	7,761	0.06%
2021/11/04	1	44.55	0	0.00	44.50	1	7,989	0.01%
2021/11/03	2.1	44.43	0	0.00	44.50	2.1	8,274	0.03%
2021/11/02	1	44.45	1	44.70	44.50	0	8,560	0.00%
2021/11/01	1	44.06	1	44.05	44.20	0	9,889	0.00%
2021/10/29	14	44.25	1	44.25	44.30	13	10,272	0.13%
2021/10/28	4	44.34	8	44.35	44.35	-4	10,635	-0.04%
2021/10/27	11.4	44.30	0	0.00	44.30	11.4	10,946	0.10%
2021/10/26	4.1	44.62	2	44.75	44.50	2.1	11,126	0.02%
2021/10/25	4	44.61	2	44.63	44.60	2	11,240	0.02%
2021/10/22	21.1	45.02	3	45.05	44.85	18.1	11,524	0.16%
2021/10/21	8.2	44.61	0	0.00	44.60	8.2	11,537	0.07%
2021/10/20	16.3	44.84	1.7	44.82	44.75	14.6	11,540	0.13%
2021/10/19	25.1	45.11	0	0.00	45.15	25.1	11,564	0.22%
2021/10/15	1	45.45	20	45.50	45.50	-19	11,647	-0.16%
2021/10/14	20	45.23	10	45.50	45.35	10	11,653	0.09%
2021/10/13	2	45.38	0	0.00	45.40	2	11,712	0.02%
2021/10/12	10.2	45.20	0	0.00	45.45	10.2	11,714	0.09%
2021/10/08	1	45.90	0	0.00	45.85	1	11,754	0.01%
2021/10/07	1	45.65	2	45.80	45.80	-1	11,867	-0.01%
2021/10/06	0	0.00	2	45.60	45.65	-2	11,943	-0.02%
2021/10/05	3	45.03	0	0.00	45.30	3	11,992	0.03%
2021/10/04	5	45.41	0	0.00	45.45	5	12,199	0.04%
2021/10/01	13	45.20	15.1	45.39	45.35	-2.1	12,505	-0.02%
2021/09/30	4	45.63	1	45.80	45.60	3	12,648	0.02%
2021/09/29	20.1	45.70	8	45.75	45.80	12.1	12,769	0.09%
2021/09/28	1	46.40	10	46.30	46.35	-9	12,739	-0.07%
2021/09/27	0	0.00	14.4	46.50	46.45	-14.4	12,777	-0.11%
2021/09/24	16.1	46.36	2	46.53	46.45	14.1	12,781	0.11%
2021/09/23	1.4	46.08	11	46.05	46.15	-9.6	12,802	-0.08%
2021/09/22	6	44.90	3	45.27	45.60	3	12,728	0.02%
2021/09/17	30.1	45.18	13	45.19	45.00	17.1	12,631	0.14%
2021/09/16	3.3	46.31	12.1	46.38	46.50	-8.8	12,156	-0.07%
2021/09/15	0	0.00	0.4	46.34	46.35	-0.4	12,235	0.00%
2021/09/14	6	46.29	9.4	46.50	46.50	-3.4	12,364	-0.03%
2021/09/13	7.5	45.79	1.5	45.77	45.90	6	12,543	0.05%
2021/09/10	0	0.00	5	44.90	44.95	-5	12,540	-0.04%
2021/09/09	3	44.37	0.4	44.55	44.35	2.6	12,815	0.02%
2021/09/08	2.1	44.80	2	44.90	44.75	0.1	12,843	0.00%
2021/09/06	2	44.95	0	0.00	44.90	2	12,856	0.02%
2021/09/03	5	45.00	0	0.00	45.10	5	12,872	0.04%
2021/09/02	0	0.00	3	44.98	44.85	-3	12,909	-0.02%
2021/09/01	1	45.65	2	45.50	45.65	-1	12,873	-0.01%
2021/08/31	1	44.65	0	0.00	44.90	1	12,807	0.01%
2021/08/30	0	0.00	5	44.65	44.70	-5	12,887	-0.04%
2021/08/27	5	44.16	0	0.00	44.20	5	12,958	0.04%
2021/08/26	36.1	43.80	0	0.00	43.65	36.1	13,077	0.28%
2021/08/25	3.1	44.08	0	0.00	43.95	3.1	13,179	0.02%
2021/08/24	3	43.67	13	43.65	43.80	-10	13,181	-0.08%
2021/08/23	8.1	43.82	13	43.83	43.60	-4.9	13,450	-0.04%
2021/08/20	13.1	43.13	4.3	43.19	43.00	8.8	13,560	0.06%
2021/08/19	3.2	43.57	0	0.00	43.35	3.2	13,576	0.02%
2021/08/18	11	43.86	4	43.83	44.10	7	13,481	0.05%
2021/08/17	11.1	44.03	12.5	43.84	43.75	-1.4	13,358	-0.01%
2021/08/16	7	44.84	4	44.75	44.60	3	13,185	0.02%
2021/08/13	15.1	45.60	0.1	45.90	45.60	15	13,220	0.11%
2021/08/12	4.2	45.70	2	45.82	45.75	2.2	13,236	0.02%
2021/08/11	2.3	45.60	6	45.53	45.60	-3.7	13,278	-0.03%
2021/08/10	5.6	45.57	8	45.69	45.55	-2.4	13,322	-0.02%
2021/08/09	25.3	45.66	10	45.94	45.85	15.3	13,401	0.11%
2021/08/06	16.4	46.14	4	46.50	46.05	12.4	13,317	0.09%
2021/08/05	102.9	46.25	16	46.57	46.35	86.9	13,269	0.65%	大買/
2021/08/04	11	51.98	5	52.08	51.90	6	12,479	0.05%
2021/08/03	10	51.87	10.1	52.05	52.10	-0.1	12,408	0.00%
2021/08/02	22	51.73	1	51.80	51.80	21	12,169	0.17%
2021/07/30	29	52.00	0	0.00	51.80	29	11,948	0.24%
2021/07/29	1	52.30	0	0.00	52.40	1	11,920	0.01%
2021/07/28	22	51.99	6	53.00	52.10	16	11,887	0.13%
2021/07/27	1	52.80	10	52.96	53.00	-9	11,895	-0.08%
2021/07/26	9	53.26	1	53.40	53.10	8	11,977	0.07%
2021/07/23	8	52.62	13	52.56	52.80	-5	12,029	-0.04%
2021/07/22	10	52.34	9	52.60	52.20	1	12,113	0.01%
2021/07/21	22	52.40	1	52.40	52.50	21	12,201	0.17%
2021/07/20	0	52.00	22.1	52.10	52.00	-22.1	12,290	-0.18%
2021/07/19	10	52.20	20	52.20	52.50	-10	12,521	-0.08%
2021/07/16	18.3	51.90	1	51.80	52.00	17.3	13,083	0.13%
2021/07/15	26	52.08	0	0.00	51.90	26	13,526	0.19%
2021/07/14	8	52.29	9	52.60	52.50	-1	13,811	-0.01%
2021/07/13	0.1	52.60	5	52.60	52.60	-4.9	13,914	-0.04%
2021/07/12	2.4	52.63	3	52.70	52.70	-0.6	13,897	0.00%
2021/07/09	6	52.68	59.1	52.71	52.80	-53.1	14,021	-0.38%
2021/07/08	13.3	52.63	11	52.69	53.00	2.3	13,910	0.02%
2021/07/07	7	51.63	4.4	51.54	51.70	2.6	13,787	0.02%
2021/07/06	5.2	50.88	0	0.00	51.00	5.2	13,683	0.04%
2021/07/05	0	51.00	4	51.05	51.00	-4	13,593	-0.03%
2021/07/02	51	50.79	5	50.50	50.50	46	13,581	0.34%
2021/07/01	4	50.75	0	0.00	50.60	4	13,569	0.03%
2021/06/30	1	50.80	4	50.85	50.70	-3	13,613	-0.02%
2021/06/29	1	50.70	1	50.80	50.70	0	13,670	0.00%
2021/06/28	6	50.82	5	50.84	50.90	1	13,734	0.01%
2021/06/25	13	50.78	4	50.60	50.60	9	13,714	0.07%
2021/06/24	25	50.40	0	0.00	50.30	25	13,678	0.18%
2021/06/23	13	50.66	5	50.66	50.50	8	13,718	0.06%
2021/06/22	2	51.00	14	50.83	50.80	-12	13,538	-0.09%
2021/06/21	16	49.99	0	50.20	50.00	16	13,225	0.12%
2021/06/18	11	50.24	0	0.00	50.40	11	13,154	0.08%
2021/06/17	10	50.80	0	51.00	51.10	10	13,078	0.08%
2021/06/16	1	50.70	0	0.00	51.10	1	13,141	0.01%
2021/06/15	17	50.72	1	50.60	50.70	16	13,161	0.12%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/10	4.4	50.35	3	50.40	50.60	1.4	13,104	0.01%
2021/06/09	3	50.57	10	50.60	50.60	-7	13,056	-0.05%
2021/06/08	2	50.95	2	51.05	50.90	0	12,995	0.00%
2021/06/07	3	50.93	7	50.90	51.10	-4	12,983	-0.03%
2021/06/04	1	51.50	1	51.50	51.40	0	12,861	0.00%
2021/06/03	0	52.10	1.5	51.80	51.80	-1.5	12,799	-0.01%
2021/06/02	0	51.60	6	51.82	51.90	-6	12,694	-0.05%
2021/06/01	1	51.60	10	51.60	51.60	-9	12,507	-0.07%
2021/05/31	1.2	50.38	52	51.19	51.90	-50.8	12,498	-0.41%
2021/05/28	5	50.02	10	50.31	50.40	-5	12,277	-0.04%
2021/05/27	0	50.10	20	50.30	50.20	-20	12,195	-0.16%
2021/05/26	5	49.97	0	0.00	50.10	5	12,238	0.04%
2021/05/25	1	50.20	2	50.45	50.30	-1	12,201	-0.01%
2021/05/24	2	50.10	10	50.50	50.30	-8	12,192	-0.07%
2021/05/21	8	50.40	8	51.30	50.60	0	12,257	0.00%
2021/05/20	0	50.00	3	50.10	50.10	-3	12,231	-0.02%
2021/05/19	6	49.33	10	49.85	49.85	-4	12,225	-0.03%
2021/05/18	10	48.70	5	49.21	49.95	5	12,155	0.04%
2021/05/17	11	47.91	27	47.79	48.45	-16	12,062	-0.13%
2021/05/14	43	49.09	17.2	48.98	49.00	25.8	11,864	0.22%
2021/05/13	5.1	47.45	2	48.50	47.95	3.1	11,669	0.03%
2021/05/12	9	49.07	32	49.25	48.55	-23	11,431	-0.20%
2021/05/11	14	50.56	21	51.16	50.10	-7	10,915	-0.06%
2021/05/10	11	50.63	6	50.80	50.90	5	10,572	0.05%
2021/05/07	9.1	50.38	2	50.20	50.30	7.1	10,486	0.07%
2021/05/06	13	50.01	13	50.16	50.40	0	10,473	0.00%
2021/05/05	29	49.45	73.3	49.61	49.30	-44.3	10,288	-0.43%
2021/05/04	42.1	48.78	27	48.80	48.55	15.1	10,187	0.15%
2021/05/03	44.5	49.72	13	49.67	49.60	31.5	9,910	0.32%
2021/04/29	9	50.06	6.7	50.07	49.95	2.3	9,850	0.02%
2021/04/28	27	50.26	0	0.00	50.20	27	9,744	0.28%
2021/04/27	11.2	50.55	5	50.44	50.30	6.2	9,655	0.06%
2021/04/26	17	50.42	22	50.50	50.80	-5	9,515	-0.05%
2021/04/23	23.1	50.59	9.6	50.57	50.20	13.5	9,403	0.14%
2021/04/22	43.1	52.81	30	52.94	51.60	13.1	9,290	0.14%
2021/04/21	32	51.44	35	51.13	52.20	-3	8,729	-0.03%
2021/04/20	34.1	51.39	35	50.80	50.70	-0.9	8,278	-0.01%
2021/04/19	18.3	49.63	11	49.72	50.00	7.3	7,927	0.09%
2021/04/16	10.3	48.71	10	48.40	48.95	0.3	7,718	0.00%
2021/04/15	14.5	48.43	19	48.64	48.30	-4.6	7,601	-0.06%
2021/04/14	19	47.47	5	47.45	47.40	14	7,401	0.19%
2021/04/13	3.6	47.54	9.5	47.55	47.35	-6	7,295	-0.08%
2021/04/12	2.6	46.83	0	0.00	46.80	2.6	7,099	0.04%
2021/04/09	5	46.77	0	0.00	46.70	5	6,989	0.07%
2021/04/08	13	46.85	3	46.85	46.90	10	6,896	0.15%
2021/04/07	5.1	46.91	8	46.86	47.00	-3	6,870	-0.04%
2021/04/06	4	47.01	3.5	47.11	47.10	0.5	6,824	0.01%
2021/04/01	11.8	47.13	0	0.00	47.10	11.8	6,725	0.18%
2021/03/31	2	47.28	32	47.33	47.80	-30	6,566	-0.46%
2021/03/30	24.6	46.75	4.3	46.70	46.80	20.3	6,465	0.31%
2021/03/29	4.3	46.71	2.6	46.78	46.80	1.7	6,422	0.03%
2021/03/26	24	46.49	1	46.40	46.50	23	6,376	0.36%
2021/03/25	10	45.90	0	0.00	46.00	10	6,283	0.16%
2021/03/24	0	45.85	0	0.00	45.90	0	6,329	0.00%
2021/03/23	4	45.80	9.5	45.72	45.95	-5.5	6,426	-0.08%
2021/03/22	7	45.46	6	45.69	45.80	1	6,406	0.02%
2021/03/19	4	43.98	0	0.00	44.40	4	6,194	0.06%
2021/03/18	0	44.55	14	44.64	44.35	-14	6,098	-0.23%
2021/03/17	2	43.98	0.5	44.02	44.00	1.5	6,039	0.02%
2021/03/16	0	43.85	0	0.00	44.05	0	6,002	0.00%
2021/03/15	0	43.80	2	44.10	43.75	-2	6,023	-0.03%
2021/03/12	3.9	43.96	0	0.00	43.90	3.9	6,002	0.07%
2021/03/11	0.3	43.95	1	44.10	43.90	-0.7	6,049	-0.01%
2021/03/10	0	43.90	2	43.90	43.75	-2	6,056	-0.03%
2021/03/09	1	43.50	19	43.80	43.90	-18	6,065	-0.30%
2021/03/08	2	43.40	22	43.58	43.45	-20	6,040	-0.33%
2021/03/05	0	43.10	0.1	43.20	43.15	-0.1	5,986	0.00%
2021/03/04	4	42.88	1	43.10	43.20	3	6,171	0.05%
2021/03/03	3	43.10	1.1	43.10	43.10	1.9	6,118	0.03%
2021/03/02	0	42.90	1	43.00	42.50	-1	6,027	-0.02%
2021/02/26	31	42.55	0	0.00	42.65	31	5,967	0.52%
2021/02/25	0	42.80	0	0.00	43.30	0	5,802	0.00%
2021/02/24	3.5	42.97	5	43.03	43.00	-1.5	5,775	-0.03%
2021/02/23	20	42.70	4	42.91	43.00	16	5,737	0.28%
2021/02/22	6	42.36	22	42.59	42.75	-16	5,668	-0.28%
2021/02/19	33	41.15	10	41.80	41.80	23	5,502	0.42%
2021/02/18	0	41.30	1	41.45	41.25	-1	5,475	-0.02%
2021/02/17	2	41.00	0	0.00	41.15	2	5,481	0.04%
2021/02/05	0	41.10	1	40.90	40.90	-1	5,433	-0.02%
2021/02/04	0	40.80	0	0.00	40.70	0	5,499	0.00%
2021/02/03	0.1	40.85	1	40.80	41.05	-1	5,632	-0.02%
2021/02/02	5	40.62	0	0.00	40.80	5	5,672	0.09%
2021/02/01	6	40.51	0	0.00	40.45	6	5,633	0.11%
2021/01/29	22.5	40.15	0	0.00	40.00	22.5	5,625	0.40%
2021/01/28	9.1	40.23	0	0.00	40.35	9.1	5,566	0.16%
2021/01/27	11	40.50	0	0.00	40.50	11	5,512	0.20%
2021/01/26	1	40.55	0	0.00	40.55	1	5,524	0.02%
2021/01/25	2	40.80	0	0.00	40.85	2	5,507	0.04%
2021/01/22	3	40.65	0	0.00	40.75	3	5,522	0.05%
2021/01/21	6.1	41.17	1	41.10	41.05	5.1	5,465	0.09%
2021/01/20	2	41.33	0	0.00	41.45	2	5,505	0.04%
2021/01/19	1	42.00	9	42.16	42.15	-8	5,389	-0.15%
2021/01/18	2.1	41.51	0	0.00	41.85	2.1	5,371	0.04%
2021/01/15	29.1	41.96	0	0.00	41.80	29.1	5,318	0.55%
2021/01/14	1	42.70	0	0.00	42.55	1	5,250	0.02%
2021/01/13	5	42.80	1	42.85	42.90	4	5,218	0.08%
2021/01/12	0.1	43.10	0	0.00	42.90	0.1	5,230	0.00%
2021/01/11	1	43.10	0	0.00	43.25	1	5,241	0.02%
2021/01/08	1.6	43.18	2	43.33	43.45	-0.4	5,264	-0.01%
2021/01/07	1.4	43.25	1	43.45	43.25	0.4	5,272	0.01%
2021/01/06	0	0.00	3	43.10	43.15	-3	5,240	-0.06%
2021/01/05	8	42.96	2	43.20	43.00	6	5,213	0.12%
2021/01/04	1.1	42.97	1	43.25	43.00	0.1	5,242	0.00%
2020/12/30	0	0.00	30	43.05	43.15	-30	5,264	-0.57%
2020/12/29	0	0.00	2	43.10	43.20	-2	5,246	-0.04%
2020/12/28	1	42.90	31	43.00	43.05	-30	5,247	-0.57%
2020/12/25	0.3	42.70	10	42.85	42.70	-9.7	5,243	-0.18%
2020/12/24	2	42.40	0	0.00	42.30	2	5,243	0.04%
2020/12/23	14	42.46	0.1	42.50	42.25	13.9	5,206	0.27%
2020/12/22	61	42.69	0	0.00	42.70	61	5,163	1.18%
2020/12/21	10	42.65	22	42.93	43.05	-12	5,223	-0.23%
2020/12/18	21	42.50	0	0.00	42.50	21	5,168	0.41%
2020/12/17	8.3	42.89	0	0.00	42.80	8.3	5,127	0.16%
2020/12/16	2	43.25	13	43.40	43.85	-11	5,058	-0.22%
2020/12/15	1	42.75	0	0.00	42.95	1	5,081	0.02%
2020/12/14	6	42.96	1	43.25	42.80	5	5,079	0.10%
2020/12/11	17	43.28	0	0.00	43.10	17	5,063	0.34%
2020/12/10	0	43.85	10	43.60	43.65	-10	5,056	-0.20%
2020/12/09	0	43.90	1	44.10	43.90	-1	5,078	-0.02%
2020/12/08	0	44.00	0	0.00	44.00	0	5,048	0.00%
2020/12/07	0	43.95	0.1	44.00	44.15	-0.1	5,056	0.00%
2020/12/04	2.3	43.99	2	44.08	43.95	0.3	5,006	0.01%
2020/12/03	1	43.75	35	43.72	43.60	-34	4,959	-0.69%
2020/12/02	11	43.27	1	43.70	43.25	10	4,938	0.20%
2020/12/01	1	43.35	0	0.00	43.30	1	4,945	0.02%
2020/11/25	1	43.65	9	43.74	43.70	-8	5,101	-0.16%
2020/11/24	1	43.75	3	43.87	43.75	-2	5,153	-0.04%
2020/11/23	0	0.00	4	44.29	44.15	-4	5,153	-0.08%
2020/11/20	0	0.00	3	44.00	44.10	-3	5,174	-0.06%
2020/11/19	5	44.30	1	44.30	44.25	4	5,208	0.08%
2020/11/18	1	44.45	0	0.00	44.50	1	5,247	0.02%
2020/11/17	5	43.95	39	44.06	44.40	-34	5,292	-0.64%
2020/11/16	0	0.00	3	44.00	43.95	-3	5,341	-0.06%
2020/11/13	3	43.60	0	0.00	43.70	3	5,425	0.06%
2020/11/12	3	43.50	33	43.52	43.70	-30	5,598	-0.54%
2020/11/11	1	43.60	8	43.43	43.65	-7	5,728	-0.12%
2020/11/10	0	0.00	4	42.38	42.25	-4	5,651	-0.07%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/04	0	0.00	2	41.98	42.20	-2	5,803	-0.03%
2020/11/03	0	0.00	11	42.04	42.00	-11	5,862	-0.19%
2020/11/02	0	41.55	33	41.65	41.75	-33	5,897	-0.56%
2020/10/30	3	41.00	0	0.00	41.15	3	6,007	0.05%
2020/10/29	64	41.21	0	0.00	41.00	64	6,036	1.06%
2020/10/28	0	41.70	57	41.78	41.90	-57	6,086	-0.94%
2020/10/27	0	41.35	0	0.00	41.25	0	6,134	0.00%
2020/10/23	30	41.18	10.1	41.35	41.10	19.9	6,434	0.31%
2020/10/22	0	0.00	32.1	41.49	41.45	-32.1	6,588	-0.49%
2020/10/21	0	0.00	1	41.30	41.00	-1	6,647	-0.02%
2020/10/20	0	0.00	1	41.20	40.80	-1	6,693	-0.01%
2020/10/19	2	41.10	3	41.08	41.00	-1	7,223	-0.01%
2020/10/16	2	40.70	10	40.65	40.55	-8	7,492	-0.11%
2020/10/15	0	0.00	2	40.60	40.40	-2	7,855	-0.03%
2020/10/14	11	40.35	0	0.00	40.30	11	8,023	0.14%
2020/10/13	0	0.00	2.2	40.65	40.55	-2.2	8,126	-0.03%
2020/10/12	13	40.77	1	40.80	40.70	12	8,301	0.14%
2020/10/08	4	41.06	0	0.00	41.10	4	8,409	0.05%
2020/10/07	41	41.28	1	41.45	41.20	40	8,492	0.47%
2020/10/06	1	41.20	11	41.61	41.80	-10	8,616	-0.12%
2020/10/05	10	41.20	11	41.89	41.15	-1	8,728	-0.01%
2020/09/30	0	0.00	12	41.78	41.50	-12	8,892	-0.13%
2020/09/29	0	0.00	10	41.60	41.35	-10	9,023	-0.11%
2020/09/28	0	0.00	15	41.32	41.40	-15	9,145	-0.16%
2020/09/25	1	40.60	14	40.88	40.80	-13	9,246	-0.14%
2020/09/24	5	40.34	0	0.00	40.20	5	9,298	0.05%
2020/09/23	35	41.26	0	0.00	41.30	35	9,321	0.38%
2020/09/22	44	41.57	0	0.00	41.50	44	9,410	0.47%
2020/09/21	1	42.15	0	0.00	41.90	1	9,474	0.01%
2020/09/18	0	0.00	4	42.45	42.70	-4	9,570	-0.04%
2020/09/17	1	42.35	0	0.00	42.40	1	9,619	0.01%
2020/09/16	1	42.65	0	0.00	42.80	1	9,691	0.01%
2020/09/15	1	42.45	0	0.00	42.70	1	9,731	0.01%
2020/09/14	0	0.00	6	42.59	42.90	-6	9,983	-0.06%
2020/09/10	0	0.00	4	42.58	42.60	-4	10,141	-0.04%
2020/09/09	0	0.00	1	42.45	42.60	-1	10,222	-0.01%
2020/09/08	0	0.00	4	42.58	42.35	-4	10,239	-0.04%
2020/09/07	2	42.20	1	42.20	42.30	1	10,295	0.01%
2020/09/03	3	41.98	1	42.15	41.75	2	10,357	0.02%
2020/09/02	39	41.53	0	0.00	41.60	39	10,356	0.38%
2020/09/01	2	42.10	0	0.00	42.00	2	10,269	0.02%
2020/08/31	2	42.53	0	0.00	42.50	2	10,251	0.02%
2020/08/28	5	42.26	10	42.50	42.45	-5	10,255	-0.05%
2020/08/27	13	42.90	0	0.00	42.65	13	10,311	0.13%
2020/08/26	0	0.00	4	42.85	42.85	-4	10,358	-0.04%
2020/08/25	2	43.30	0	0.00	43.35	2	10,359	0.02%
2020/08/24	0	0.00	2	43.45	43.30	-2	10,380	-0.02%
2020/08/21	0.1	43.40	6	42.76	43.40	-5.9	10,375	-0.06%
2020/08/20	15	42.40	13	42.90	42.25	2	10,332	0.02%
2020/08/19	1	43.60	8	43.76	43.15	-7	10,235	-0.07%
2020/08/18	2	42.95	11	43.12	43.30	-9	10,122	-0.09%
2020/08/17	4	41.91	8	42.29	42.50	-4	9,938	-0.04%
2020/08/14	2	41.70	24	41.34	41.50	-22	9,800	-0.22%
2020/08/13	0	0.00	4	41.10	41.10	-4	9,837	-0.04%
2020/08/12	2	40.75	0	0.00	40.75	2	9,859	0.02%
2020/08/11	1	41.00	0	0.00	40.95	1	9,856	0.01%
2020/08/10	1	41.05	0	0.00	41.20	1	9,901	0.01%
2020/08/07	10	41.20	7	41.13	41.05	3	9,923	0.03%
2020/08/06	2	41.10	4	41.00	41.05	-2	9,862	-0.02%
2020/08/05	21	40.85	3	41.02	40.85	18	9,848	0.18%
2020/08/04	8	40.41	4	40.23	40.45	4	9,789	0.04%
2020/08/03	1	39.95	0	0.00	40.00	1	9,814	0.01%
2020/07/31	6	39.98	1	39.95	39.95	5	9,749	0.05%
2020/07/30	15	39.65	0	0.00	40.00	15	9,681	0.15%
2020/07/29	9	39.79	0	0.00	39.65	9	9,649	0.09%
2020/07/28	21.1	40.10	3	39.98	39.80	18.1	9,557	0.19%
2020/07/27	13	41.11	1	40.80	40.70	12	9,504	0.13%
2020/07/24	12	41.92	0	0.00	41.85	12	9,416	0.13%
2020/07/23	35.2	42.07	0	0.00	41.90	35.2	9,392	0.37%
2020/07/22	23	46.28	2	46.25	46.30	21	8,867	0.24%
2020/07/21	9	46.24	83	46.01	46.45	-74	8,589	-0.86%
2020/07/20	13	45.51	361	45.53	45.50	-348	8,305	-4.19%	大賣/鉅額交易
2020/07/17	18	45.90	0	0.00	45.30	18	8,183	0.22%
2020/07/16	14	45.99	3	46.05	45.40	11	8,127	0.14%
2020/07/14	0	0.00	3	46.53	46.50	-3	7,886	-0.04%
2020/07/13	4	46.43	6	46.48	46.40	-2	7,835	-0.03%
2020/07/10	3	46.48	4	46.35	46.30	-1	7,797	-0.01%
2020/07/09	0	0.00	4	46.45	46.05	-4	7,768	-0.05%
2020/07/08	1	45.95	0	0.00	45.80	1	7,614	0.01%
2020/07/07	0	0.00	1	46.00	45.75	-1	7,485	-0.01%
2020/07/06	1	45.45	6	45.39	45.60	-5	7,467	-0.07%
2020/07/03	4	44.76	30	44.95	45.00	-26	7,630	-0.34%
2020/07/02	8	44.05	1	44.60	44.50	7	7,713	0.09%
2020/07/01	14	44.21	4	44.55	44.10	10	7,680	0.13%
2020/06/30	2	43.68	12	43.64	43.60	-10	7,687	-0.13%
2020/06/29	15	43.30	0	0.00	43.25	15	7,673	0.20%
2020/06/24	5.1	43.58	5	43.55	43.45	0.1	7,611	0.00%
2020/06/23	2	43.20	0	0.00	43.25	2	7,624	0.03%
2020/06/22	1	43.45	0	0.00	43.20	1	7,638	0.01%
2020/06/19	3	43.43	32	43.11	43.45	-29	7,656	-0.38%
2020/06/18	2	43.28	0	43.50	43.35	2	7,514	0.03%
2020/06/17	5	43.46	0	0.00	43.40	5	7,581	0.07%
2020/06/16	3.4	43.61	0	0.00	43.90	3.4	7,626	0.04%
2020/06/12	0	0.00	8	43.85	44.05	-8	7,882	-0.10%
2020/06/11	0	0.00	2	44.25	44.15	-2	8,061	-0.02%
2020/06/09	2	44.93	0	0.00	44.85	2	8,391	0.02%
2020/06/08	0	0.00	3	45.18	45.15	-3	8,503	-0.04%
2020/06/05	2	45.00	0	0.00	45.20	2	8,609	0.02%
2020/06/04	3	44.83	3	44.95	44.70	0	8,734	0.00%
2020/06/03	2.1	45.21	3	45.13	45.20	-0.9	8,776	-0.01%
2020/06/02	0	0.00	15	44.38	44.40	-15	8,730	-0.17%
2020/06/01	0	0.00	10	44.00	44.10	-10	8,719	-0.11%
2020/05/28	10	43.70	0	0.00	43.25	10	8,961	0.11%
2020/05/27	12	44.05	0.1	43.70	43.70	11.9	9,102	0.13%
2020/05/26	0	0.00	11	44.39	44.20	-11	9,195	-0.12%
2020/05/25	0	0.00	3	43.80	43.90	-3	9,344	-0.03%
2020/05/22	2	43.80	0	0.00	43.90	2	9,573	0.02%
2020/05/21	0	0.00	7	43.95	44.00	-7	9,627	-0.07%
2020/05/20	2	43.95	0	0.00	43.90	2	9,652	0.02%
2020/05/19	2	44.00	7	43.88	44.05	-5	9,682	-0.05%
2020/05/18	5	43.38	3	43.50	43.60	2	9,637	0.02%
2020/05/15	2	43.68	8.5	43.80	43.95	-6.5	9,604	-0.07%
2020/05/14	1	43.65	6	43.65	43.80	-5	9,578	-0.05%
2020/05/13	22	43.98	2	44.00	43.95	20	9,613	0.21%
2020/05/12	13	44.18	10	44.55	44.20	3	9,677	0.03%
2020/05/11	0	0.00	3	44.50	44.50	-3	9,678	-0.03%
2020/05/08	2	44.03	0	0.00	44.00	2	9,653	0.02%
2020/05/07	12	43.65	2	43.65	43.60	10	9,620	0.10%
2020/05/06	1	43.75	2	43.60	43.45	-1	9,674	-0.01%
2020/05/05	2	43.50	15	43.55	43.80	-13	9,701	-0.13%
2020/05/04	22	42.86	7	42.06	43.05	15	9,786	0.15%
2020/04/30	8	43.11	9	43.67	43.90	-1	9,867	-0.01%
2020/04/29	2	42.95	7	42.85	42.95	-5	9,944	-0.05%
2020/04/28	5	42.23	0	0.00	42.05	5	10,132	0.05%
2020/04/27	1	42.20	0	0.00	42.25	1	10,494	0.01%
2020/04/24	2	41.65	2	41.60	41.70	0	10,487	0.00%
2020/04/22	9	41.63	0	0.00	41.55	9	10,401	0.09%
2020/04/21	15	42.73	0	0.00	42.25	15	10,405	0.14%
2020/04/20	0	0.00	10	43.60	43.35	-10	10,376	-0.10%
2020/04/17	5	43.00	101	43.50	43.50	-96	10,436	-0.92%	大賣/
2020/04/16	1	43.25	6	43.39	43.25	-5	10,348	-0.05%
2020/04/15	5	42.80	4	43.10	43.35	1	10,336	0.01%
2020/04/14	0.1	42.70	0	0.00	42.70	0.1	10,303	0.00%
2020/04/13	2	41.90	0	0.00	41.90	2	10,296	0.02%
2020/04/10	1	42.00	0	0.00	42.15	1	10,379	0.01%
2020/04/09	4	41.81	1	41.55	42.00	3	10,474	0.03%
2020/04/08	2	40.80	105	40.88	42.00	-103	10,466	-0.98%	大賣/鉅額交易
2020/04/07	1	39.50	113	39.90	39.90	-112	10,282	-1.09%	大賣/鉅額交易
2020/04/06	0	0.00	3	39.03	39.05	-3	10,324	-0.03%
2020/04/01	5	38.96	0	0.00	38.60	5	10,306	0.05%
2020/03/31	2	39.25	2.4	39.52	39.40	-0.4	10,241	0.00%
2020/03/30	1	39.50	4	39.30	39.10	-3	10,235	-0.03%
2020/03/27	3	39.13	0	0.00	38.70	3	10,350	0.03%
2020/03/26	2	38.85	3	38.73	38.80	-1	10,427	-0.01%
2020/03/25	5	39.73	2.1	39.75	39.20	2.9	10,617	0.03%
2020/03/24	1	39.60	4.1	39.68	39.00	-3.1	10,621	-0.03%
2020/03/23	1.1	36.74	2	39.20	38.10	-0.9	10,554	-0.01%
2020/03/20	1	37.05	9	38.82	39.20	-8	10,520	-0.08%
2020/03/19	1	36.60	3	36.13	35.65	-2	10,417	-0.02%
2020/03/17	0.1	38.25	100	39.50	38.25	-99.9	10,372	-0.96%
2020/03/13	0	0.00	11	39.79	41.00	-11	10,129	-0.11%
2020/03/12	2	41.78	33	41.68	41.40	-31	9,965	-0.31%
2020/03/11	1	43.20	5	42.81	42.55	-4	9,859	-0.04%
2020/03/10	9	41.97	0	0.00	42.00	9	9,779	0.09%
2020/03/09	1	43.15	3	43.15	43.20	-2	9,659	-0.02%
2020/03/05	9	43.55	0	0.00	43.55	9	9,738	0.09%
2020/03/04	0	0.00	2	43.45	43.40	-2	9,816	-0.02%
2020/03/03	3	43.25	1	44.45	43.10	2	9,770	0.02%
2020/03/02	3.1	43.24	0	0.00	43.90	3.1	9,544	0.03%
2020/02/27	0	0.00	40.1	44.34	44.35	-40.1	9,596	-0.42%
2020/02/26	8	44.01	0	0.00	44.30	8	9,576	0.08%
2020/02/25	13	44.94	2	44.90	44.85	11	9,458	0.12%
2020/02/24	2	45.45	0	0.00	46.15	2	9,339	0.02%
2020/02/20	10	46.39	0	0.00	46.15	10	9,598	0.10%
2020/02/19	0	0.00	1	47.30	47.20	-1	9,635	-0.01%
2020/02/18	0	0.00	3	47.00	47.35	-3	9,871	-0.03%
2020/02/17	2	46.55	1	46.75	46.95	1	9,952	0.01%
2020/02/14	2	46.75	3	46.85	46.95	-1	9,959	-0.01%
2020/02/13	5	45.96	5	46.30	46.45	0	9,912	0.00%
2020/02/12	0	0.00	7	46.00	46.10	-7	9,876	-0.07%
2020/02/11	0	0.00	61	45.97	46.00	-61	9,850	-0.62%
2020/02/07	1	45.30	52	45.61	45.80	-51	9,872	-0.52%
2020/02/06	0	0.00	1	46.00	45.95	-1	9,857	-0.01%
2020/02/05	1	44.95	0	0.00	45.10	1	9,833	0.01%
2020/02/04	4	45.23	0	0.00	45.50	4	9,720	0.04%
2020/02/03	5.1	43.45	2	45.00	45.00	3.1	9,719	0.03%
2020/01/31	0.1	45.20	1	45.45	45.15	-0.9	9,652	-0.01%
2020/01/30	122.1	46.01	6	45.73	44.90	116.1	9,480	1.22%	大買/鉅額交易
2020/01/20	60	48.63	1.2	48.83	48.70	58.8	9,068	0.65%
2020/01/17	1	48.85	20.6	48.65	48.85	-19.6	9,088	-0.22%
2020/01/16	30	48.40	0.5	48.50	48.50	29.5	9,115	0.32%
2020/01/15	28	48.58	3	48.95	48.50	25	9,122	0.27%
2020/01/14	3	48.85	3	48.85	49.00	0	9,127	0.00%
2020/01/13	1	48.85	16	48.94	48.95	-15	9,156	-0.16%
2020/01/10	5	48.60	0	0.00	48.60	5	9,255	0.05%
2020/01/09	0	0.00	3	48.95	48.95	-3	9,330	-0.03%
2020/01/08	0	0.00	20	48.50	48.55	-20	9,340	-0.21%
2020/01/07	30	47.88	10	48.45	48.35	20	9,292	0.22%
2020/01/06	11.5	47.96	1	48.25	48.30	10.5	9,220	0.11%
2020/01/03	30	48.52	10	48.85	48.80	20	9,166	0.22%
2020/01/02	6.1	48.54	19	48.83	48.90	-12.9	9,097	-0.14%
2019/12/31	11	47.96	0	0.00	47.95	11	8,981	0.12%
2019/12/30	2	48.18	41	48.37	48.15	-39	8,980	-0.43%
2019/12/27	6	47.24	20	47.55	47.70	-14	8,848	-0.16%
2019/12/26	30	47.07	0	0.00	47.30	30	8,806	0.34%
2019/12/25	32	47.57	10	48.00	47.25	22	8,788	0.25%
2019/12/24	81.1	47.79	22	48.14	47.60	59.1	8,717	0.68%
2019/12/23	31	47.65	12	47.93	48.15	19	8,555	0.22%
2019/12/20	52	47.63	49	47.95	47.80	3	8,446	0.04%
2019/12/19	15	47.73	0	0.00	47.70	15	8,222	0.18%
2019/12/18	6	47.68	30	47.85	47.95	-24	8,241	-0.29%
2019/12/17	44.5	47.05	62	47.42	47.65	-17.5	8,245	-0.21%
2019/12/16	27	47.14	1	47.20	47.15	26	8,209	0.32%
2019/12/13	10	47.10	20	47.45	47.40	-10	8,195	-0.12%
2019/12/12	0	0.00	27	47.20	47.45	-27	8,048	-0.34%
2019/12/11	20	46.70	18	46.96	46.80	2	7,924	0.03%
2019/12/10	1	46.20	0	0.00	46.30	1	7,826	0.01%
2019/12/09	7	46.17	5	46.37	46.35	2	7,881	0.03%
2019/12/06	0	0.00	36	46.38	46.45	-36	7,852	-0.46%
2019/12/05	34	45.69	0	0.00	45.80	34	7,814	0.44%
2019/12/04	22	45.70	10	46.00	46.10	12	7,818	0.15%
2019/12/03	0	0.00	10	46.15	46.00	-10	7,806	-0.13%
2019/12/02	0	0.00	10	45.70	45.10	-10	7,715	-0.13%
2019/11/29	30	45.68	7	45.46	45.45	23	7,722	0.30%
2019/11/28	11.1	46.10	0	0.00	46.25	11.1	7,714	0.14%
2019/11/27	20	45.93	21	46.29	46.45	-1	7,795	-0.01%
2019/11/26	0	0.00	17	46.55	46.10	-17	7,779	-0.22%
2019/11/25	2	46.05	2	46.00	46.15	0	7,539	0.00%
2019/11/22	2	46.18	2	46.05	46.45	0	7,549	0.00%
2019/11/21	0	0.00	11	46.11	46.15	-11	7,518	-0.15%
2019/11/20	20	45.65	36.2	45.97	46.20	-16.2	7,419	-0.22%
2019/11/19	3	44.40	11	44.74	45.05	-8	7,151	-0.11%
2019/11/18	24	44.78	3	44.80	44.85	21	7,071	0.30%
2019/11/15	9	43.99	17	44.21	44.75	-8	6,977	-0.11%
2019/11/14	4	43.28	15	43.42	43.30	-11	6,850	-0.16%
2019/11/13	1	42.85	0	0.00	42.85	1	6,858	0.01%
2019/11/12	42	42.76	0	0.00	42.80	42	6,997	0.60%
2019/11/11	3	42.83	0	0.00	42.80	3	7,016	0.04%
2019/11/08	0.1	43.30	0	0.00	43.30	0.1	7,025	0.00%
2019/11/07	11.2	43.00	15	43.35	43.15	-3.8	7,056	-0.05%
2019/11/06	52	43.13	53	43.31	43.10	-1	7,102	-0.01%
2019/11/05	4	43.33	1	43.45	43.45	3	7,078	0.04%
2019/11/04	4	43.28	6	43.47	43.50	-2	7,109	-0.03%
2019/11/01	6	43.12	0	0.00	43.10	6	7,128	0.08%
2019/10/31	6	43.08	2	43.35	43.05	4	7,196	0.06%
2019/10/30	2	43.48	0	0.00	43.35	2	7,130	0.03%
2019/10/29	3	43.40	0	0.00	43.50	3	7,109	0.04%
2019/10/28	0	0.00	2	44.00	43.50	-2	7,115	-0.03%
2019/10/25	5	43.50	0	0.00	43.70	5	7,146	0.07%
2019/10/24	0	0.00	2	43.90	43.95	-2	7,173	-0.03%
2019/10/23	0	0.00	1.6	43.83	43.75	-1.6	7,298	-0.02%
2019/10/22	2	44.20	5	44.50	44.15	-3	7,586	-0.04%
2019/10/21	1	44.10	4	44.20	44.20	-3	7,765	-0.04%
2019/10/18	3	43.60	0	0.00	43.50	3	7,825	0.04%
2019/10/17	2	43.40	18.2	43.30	43.40	-16.2	7,793	-0.21%
2019/10/16	12	42.63	15.5	42.87	42.75	-3.5	7,753	-0.05%
2019/10/14	0	0.00	70	42.74	42.90	-70	7,831	-0.89%
2019/10/09	42	42.31	0	0.00	42.30	42	7,918	0.53%
2019/10/08	0	0.00	36.5	42.81	42.85	-36.5	8,176	-0.45%
2019/10/07	1	42.10	1	42.40	42.40	0	8,461	0.00%
2019/10/03	53	42.33	0	0.00	42.35	53	8,621	0.61%
2019/10/02	22	42.88	2	42.83	42.70	20	8,608	0.23%
2019/10/01	21	43.03	7.8	43.24	43.25	13.2	8,644	0.15%
2019/09/27	4	43.53	1	43.35	43.30	3	8,663	0.03%
2019/09/25	3	43.20	0	0.00	43.25	3	8,789	0.03%
2019/09/24	2	43.20	0.3	43.30	43.30	1.7	8,733	0.02%
2019/09/23	1	43.50	0	0.00	43.15	1	8,802	0.01%
2019/09/20	30	43.55	0	0.00	43.65	30	8,875	0.34%
2019/09/19	7	43.63	0	0.00	43.60	7	8,840	0.08%
2019/09/18	8	44.03	0	0.00	44.00	8	8,805	0.09%
2019/09/17	12	43.90	0	0.00	44.00	12	8,786	0.14%
2019/09/16	0	0.00	13	44.35	44.25	-13	8,897	-0.15%
2019/09/12	11	43.83	11	44.28	43.80	0	8,903	0.00%
2019/09/11	12	43.72	0	0.00	43.65	12	8,937	0.13%
2019/09/10	16	44.04	0	43.85	43.85	16	8,897	0.18%
2019/09/09	1	44.40	1	44.50	44.50	0	8,836	0.00%
2019/09/06	0	0.00	2	44.20	43.85	-2	8,824	-0.02%
2019/09/05	1	44.05	3	44.40	44.05	-2	8,838	-0.02%
2019/09/04	1	44.10	1	44.30	44.05	0	8,861	0.00%
2019/09/03	6	44.32	10.2	44.20	44.30	-4.2	8,927	-0.05%
2019/09/02	4	43.61	12	43.52	43.65	-8	8,847	-0.09%
2019/08/30	0	0.00	30	42.72	43.00	-30	8,811	-0.34%
2019/08/28	2	42.20	2	42.05	42.05	0	8,832	0.00%
2019/08/27	11	42.12	0	0.00	41.75	11	8,907	0.12%
2019/08/26	0	0.00	4.1	42.31	42.25	-4.1	8,891	-0.05%
2019/08/23	0	0.00	11	42.49	42.50	-11	9,011	-0.12%
2019/08/22	2	42.10	0	0.00	41.95	2	9,065	0.02%
2019/08/21	24	42.27	2	42.15	42.05	22	9,188	0.24%
2019/08/20	2	42.18	13	42.20	42.50	-11	9,198	-0.12%
2019/08/19	2	42.65	3	43.10	42.60	-1	9,228	-0.01%
2019/08/16	5	42.48	10	42.54	42.70	-5	9,224	-0.05%
2019/08/15	20	42.14	17	42.12	41.80	3	9,144	0.03%
2019/08/14	0	0.00	2	41.20	41.35	-2	9,127	-0.02%
2019/08/13	14	40.60	5	40.48	40.40	9	9,205	0.10%
2019/08/12	1	40.70	0	0.00	41.00	1	9,418	0.01%
2019/08/08	0	0.00	2	40.90	41.20	-2	9,680	-0.02%
2019/08/07	0	0.00	0.3	40.45	40.45	-0.3	9,608	0.00%
2019/08/06	1	40.50	0	0.00	40.65	1	9,668	0.01%
2019/08/05	14	41.35	0	0.00	41.20	14	9,598	0.15%
2019/08/02	15	40.96	7	40.94	41.00	8	9,556	0.08%
2019/08/01	4	41.36	1	41.40	41.40	3	9,485	0.03%
2019/07/31	1	42.00	2.1	41.99	41.80	-1.1	9,412	-0.01%
2019/07/30	20	42.50	5	42.10	42.10	15	9,369	0.16%
2019/07/29	10	42.00	2	42.15	42.15	8	9,330	0.09%
2019/07/26	4	42.11	0	0.00	42.25	4	9,296	0.04%
2019/07/25	10	42.30	35	42.05	42.10	-25	9,293	-0.27%
2019/07/24	63	43.25	34	42.99	42.90	29	9,150	0.32%
2019/07/23	37	46.78	34	46.65	46.80	3	8,840	0.03%
2019/07/22	2	46.25	0	0.00	46.35	2	8,623	0.02%
2019/07/19	20	46.20	0	0.00	46.20	20	8,487	0.24%
2019/07/18	3	46.23	4	46.40	46.40	-1	8,411	-0.01%
2019/07/17	2	46.35	1	46.45	46.55	1	8,465	0.01%
2019/07/16	1	46.00	2	46.40	46.40	-1	8,514	-0.01%
2019/07/15	1	46.00	7	46.11	46.05	-6	8,419	-0.07%
2019/07/12	23	45.86	2	46.08	46.10	21	8,407	0.25%
2019/07/11	41	47.39	1	46.80	47.15	40	8,162	0.49%
2019/07/10	1	47.95	2	48.43	48.50	-1	7,895	-0.01%
2019/07/09	1	48.20	4	48.35	48.05	-3	7,845	-0.04%
2019/07/08	8	47.86	2	48.00	48.00	6	7,781	0.08%
2019/07/05	1	48.45	19	48.14	48.45	-18	7,877	-0.23%
2019/07/04	14	47.49	1.1	47.45	47.60	12.9	7,931	0.16%
2019/07/02	0	0.00	5	48.33	48.60	-5	7,954	-0.06%
2019/07/01	3	47.70	2	47.83	47.70	1	7,920	0.01%
2019/06/28	7	47.88	0	0.00	47.55	7	8,046	0.09%
2019/06/27	2	48.90	112	48.21	48.90	-110	8,111	-1.36%	大賣/鉅額交易
2019/06/26	0	0.00	10	47.50	47.35	-10	8,063	-0.12%
2019/06/25	12	46.86	10.1	47.30	47.30	1.9	8,220	0.02%
2019/06/24	1	47.45	11	47.35	47.45	-10	8,370	-0.12%
2019/06/21	27	47.14	0	0.00	46.65	27	8,483	0.32%
2019/06/20	0	0.00	1.7	47.69	47.65	-1.7	8,506	-0.02%
2019/06/19	0	0.00	4	47.18	47.40	-4	8,616	-0.05%
2019/06/18	0	0.00	9	46.87	47.00	-9	8,755	-0.10%
2019/06/17	2	46.78	4	46.83	46.75	-2	8,778	-0.02%
2019/06/14	1	46.35	0	0.00	46.35	1	8,916	0.01%
2019/06/13	26	46.14	21	46.45	46.15	5	9,195	0.05%
2019/06/12	5	46.35	9	46.36	46.75	-4	9,288	-0.04%
2019/06/11	2	46.25	25.1	46.39	46.75	-23.1	9,272	-0.25%
2019/06/10	3	45.75	4.4	45.81	45.90	-1.4	9,217	-0.01%
2019/06/06	6	45.86	18	45.90	45.85	-12	9,214	-0.13%
2019/06/05	6	45.62	4	45.78	45.65	2	9,188	0.02%
2019/06/04	3	45.62	84	45.89	45.30	-81	9,153	-0.88%
2019/06/03	1	44.80	7	45.57	45.50	-6	9,094	-0.07%
2019/05/31	3	44.80	11	44.93	45.10	-8	9,022	-0.09%
2019/05/30	0	0.00	30	44.70	44.95	-30	8,920	-0.34%
2019/05/29	2	42.85	87	43.15	43.85	-85	8,859	-0.96%
2019/05/28	5	42.99	174	42.94	43.00	-169	8,848	-1.91%	大賣/鉅額交易
2019/05/27	10	43.63	0	0.00	43.45	10	8,844	0.11%
2019/05/24	60	43.83	23	43.86	43.75	37	8,963	0.41%
2019/05/23	11	44.03	40	44.41	43.90	-29	8,963	-0.32%
2019/05/22	1	44.05	0	0.00	43.90	1	9,000	0.01%
2019/05/21	10	43.95	127	44.34	44.40	-117	9,103	-1.29%	大賣/鉅額交易
2019/05/20	2	43.88	3	44.20	44.00	-1	8,995	-0.01%
2019/05/17	26	43.59	114	43.69	43.75	-88	8,910	-0.99%	大賣/
2019/05/16	10	42.65	44.1	41.93	42.65	-34.1	8,716	-0.39%
2019/05/14	64	40.78	0	0.00	41.00	64	8,615	0.74%
2019/05/13	1	41.35	1	41.35	41.40	0	8,612	0.00%
2019/05/10	1	41.80	1	41.55	41.70	0	8,754	0.00%
2019/05/08	0	0.00	7	42.15	42.05	-7	8,908	-0.08%
2019/05/07	1	41.90	3	42.02	42.10	-2	8,984	-0.02%
2019/05/06	2	41.55	0	0.00	41.60	2	9,016	0.02%
2019/05/03	7	42.32	0	0.00	42.35	7	9,044	0.08%
2019/05/02	1	41.50	2	42.05	42.05	-1	9,095	-0.01%
2019/04/30	0	0.00	6	41.56	41.75	-6	9,044	-0.07%
2019/04/29	1	41.05	140	41.42	41.50	-139	9,114	-1.53%	大賣/鉅額交易
2019/04/26	11	40.58	10	40.88	41.10	1	9,178	0.01%
2019/04/25	0	40.90	0	0.00	41.00	0	9,173	0.00%
2019/04/24	0.1	40.70	1.3	41.12	40.90	-1.2	9,213	-0.01%
2019/04/23	1	40.50	2	40.30	40.50	-1	9,210	-0.01%
2019/04/22	24	40.91	0	0.00	40.60	24	9,219	0.26%
2019/04/18	22	41.21	30	41.43	41.15	-8	9,356	-0.09%
2019/04/16	32	41.68	0	0.00	41.75	32	9,363	0.34%
2019/04/15	0	0.00	5	41.80	41.65	-5	9,403	-0.05%
2019/04/12	0	0.00	10	41.40	41.65	-10	9,392	-0.11%
2019/04/11	1	41.35	106	41.94	41.65	-105	9,363	-1.12%	大賣/鉅額交易
2019/04/10	0	0.00	11	41.47	41.30	-11	9,228	-0.12%
2019/04/09	0.2	41.15	5	41.30	41.30	-4.8	9,145	-0.05%
2019/04/08	19	41.10	1	41.30	41.30	18	9,098	0.20%
2019/04/03	10	40.95	14	41.26	41.30	-4	9,000	-0.04%
2019/04/02	0	0.00	31	41.22	41.25	-31	8,939	-0.35%
2019/04/01	0	0.00	1	40.50	40.50	-1	8,800	-0.01%
2019/03/29	11	39.37	15	39.88	40.10	-4	8,582	-0.05%
2019/03/28	2	39.25	37	39.68	39.85	-35	8,537	-0.41%
2019/03/27	31	39.21	2	39.40	39.40	29	8,400	0.35%
2019/03/26	5	39.46	1	39.80	40.00	4	8,306	0.05%
2019/03/25	9	39.25	4	39.80	40.00	5	8,302	0.06%
2019/03/22	2.1	39.61	3	39.93	39.50	-0.9	8,312	-0.01%
2019/03/21	0	0.00	23	39.00	39.50	-23	8,244	-0.28%
2019/03/20	22	37.82	22	38.04	38.00	0	8,073	0.00%
2019/03/19	2	38.00	2	38.00	38.00	0	8,033	0.00%
2019/03/18	71	38.31	0	0.00	37.65	71	7,933	0.89%
2019/03/13	0	0.00	16	38.84	38.90	-16	7,467	-0.21%
2019/03/12	0	0.00	3	38.35	38.35	-3	7,498	-0.04%
2019/03/11	3	37.60	0	0.00	37.95	3	7,762	0.04%
2019/03/08	78	37.84	0	0.00	38.00	78	7,914	0.99%
2019/03/07	0	0.00	23	38.51	38.15	-23	8,112	-0.28%
2019/03/06	10	38.05	0	0.00	38.40	10	8,188	0.12%
2019/03/05	0	0.00	1	38.10	38.20	-1	8,215	-0.01%
2019/03/04	12	38.13	45	37.98	38.25	-33	8,420	-0.39%
2019/02/26	0	0.00	11	38.66	38.60	-11	8,290	-0.13%
2019/02/25	9	37.98	5	38.55	37.85	4	8,173	0.05%
2019/02/22	0	0.00	0	38.70	38.85	0	8,063	0.00%
2019/02/21	1	38.70	31	38.87	38.85	-30	8,021	-0.37%
2019/02/20	25	38.00	5	38.09	38.35	20	7,926	0.25%
2019/02/19	0.1	37.75	1	38.00	37.95	-0.9	7,842	-0.01%
2019/02/18	66	37.99	0	0.00	37.40	66	7,891	0.84%
2019/02/15	0	0.00	20.1	37.90	37.90	-20.1	7,906	-0.25%
2019/02/14	1	37.75	0	0.00	38.00	1	7,890	0.01%
2019/02/13	23	37.74	5	38.05	38.00	18	7,854	0.23%
2019/02/12	0	0.00	8	37.20	37.30	-8	7,742	-0.10%
2019/02/11	0	0.00	0.9	36.45	36.45	-0.9	7,717	-0.01%
2019/01/30	0	0.00	2	36.45	36.45	-2	7,672	-0.03%
2019/01/29	1	35.70	0	0.00	36.00	1	7,644	0.01%
2019/01/28	0	0.00	24	36.13	36.20	-24	7,736	-0.31%
2019/01/25	1	35.80	27	36.02	36.20	-26	7,800	-0.33%
2019/01/24	1	35.85	0	0.00	36.00	1	7,945	0.01%
2019/01/23	1	35.75	1	36.00	36.00	0	8,101	0.00%
2019/01/21	1	35.95	0	0.00	36.15	1	8,631	0.01%
2019/01/18	0	0.00	4	35.91	36.15	-4	8,858	-0.05%
2019/01/17	0	0.00	4	35.69	35.70	-4	8,937	-0.04%
2019/01/16	0	0.00	7	35.48	35.50	-7	9,121	-0.08%
2019/01/15	1	35.15	1	35.05	35.05	0	9,394	0.00%
2019/01/14	14	35.18	0	0.00	35.05	14	9,407	0.15%
2019/01/11	0	0.00	3	36.02	36.00	-3	9,493	-0.03%
2019/01/10	0	0.00	11	35.58	35.60	-11	9,389	-0.12%
2019/01/09	3	35.15	3	35.05	35.25	0	9,318	0.00%
2019/01/08	1	34.60	0	0.00	34.65	1	9,275	0.01%
2019/01/07	2	34.65	10	34.74	34.85	-8	9,327	-0.09%
2019/01/04	3	33.85	0	0.00	33.85	3	9,340	0.03%
2019/01/03	1	33.85	0	0.00	33.90	1	9,553	0.01%
2019/01/02	1	33.85	0	0.00	33.80	1	9,679	0.01%
2018/12/28	0	0.00	9	34.15	33.95	-9	9,772	-0.09%
2018/12/27	3	33.75	0	0.00	33.55	3	9,866	0.03%
2018/12/25	2	33.93	0	0.00	33.80	2	10,006	0.02%
2018/12/24	1	34.45	7	34.54	34.50	-6	10,153	-0.06%
2018/12/20	1	34.25	2	34.60	34.30	-1	10,769	-0.01%
2018/12/19	2	34.65	8	34.71	34.70	-6	10,973	-0.05%
2018/12/17	0	0.00	8	34.65	34.80	-8	11,458	-0.07%
2018/12/14	1	33.95	5	33.80	34.00	-4	11,563	-0.03%
2018/12/11	2	32.90	0	0.00	32.95	2	11,928	0.02%
2018/12/10	2	33.05	0	0.00	33.00	2	12,208	0.02%
2018/12/06	3	33.30	0	0.00	33.15	3	12,755	0.02%
2018/12/05	9	33.37	1	33.15	33.80	8	13,258	0.06%
2018/12/04	8	33.63	0	0.00	33.85	8	13,328	0.06%
2018/12/03	0	0.00	2	34.33	34.50	-2	13,054	-0.02%
2018/11/30	0	0.00	3	33.48	33.70	-3	12,980	-0.02%
2018/11/29	17	33.05	10	32.65	32.65	7	12,808	0.05%
2018/11/28	7	32.61	9	32.78	33.05	-2	12,834	-0.02%
2018/11/27	9	32.02	2	31.95	32.30	7	12,886	0.05%
2018/11/26	0	0.00	2	33.25	33.05	-2	12,862	-0.02%
2018/11/22	6	32.63	0	0.00	32.60	6	13,267	0.05%
2018/11/21	7	32.91	0	0.00	33.00	7	13,322	0.05%
2018/11/20	3	33.48	16	33.50	33.25	-13	13,395	-0.10%
2018/11/19	2	33.63	0	0.00	33.65	2	13,400	0.01%
2018/11/16	4	33.70	0	0.00	33.95	4	13,464	0.03%
2018/11/15	5	33.32	0	0.00	33.40	5	13,415	0.04%
2018/11/14	8	33.48	1	33.95	33.50	7	13,387	0.05%
2018/11/13	3	33.53	0	0.00	33.70	3	13,394	0.02%
2018/11/12	2	33.53	5	33.45	33.70	-3	13,584	-0.02%
2018/11/09	12	33.01	1	33.20	33.05	11	13,652	0.08%
2018/11/08	4	33.93	1	33.85	33.60	3	13,827	0.02%
2018/11/07	0	0.00	3	33.27	33.70	-3	14,194	-0.02%
2018/11/06	8	32.41	1	32.75	32.40	7	14,257	0.05%
2018/11/05	10	32.64	0	0.00	32.45	10	14,236	0.07%
2018/11/01	0	0.00	2	33.23	33.30	-2	14,199	-0.01%
2018/10/31	10	32.18	23	32.33	32.75	-13	14,010	-0.09%
2018/10/30	22	31.53	30.2	31.37	31.70	-8.2	13,873	-0.06%
2018/10/29	11	30.88	1	31.50	30.75	10	13,814	0.07%
2018/10/26	11	32.30	6	32.52	32.10	5	13,497	0.04%
2018/10/24	6	33.43	5	33.44	33.55	1	13,288	0.01%
2018/10/23	25	34.72	5	34.68	34.00	20	13,176	0.15%
2018/10/22	1	36.35	0	0.00	36.35	1	12,958	0.01%
2018/10/19	4	36.20	5	36.22	36.25	-1	13,203	-0.01%
2018/10/18	2	37.33	0	0.00	37.40	2	13,155	0.02%
2018/10/17	3	37.55	12	38.03	37.55	-9	13,315	-0.07%
2018/10/15	1	38.10	0	0.00	38.10	1	13,344	0.01%
2018/10/11	7	38.10	7	38.50	38.15	0	13,503	0.00%
2018/10/09	0	0.00	22	39.89	39.55	-22	13,264	-0.17%
2018/10/08	80	39.49	81	39.91	39.30	-1	13,141	-0.01%
2018/10/05	50	39.45	53	39.99	40.15	-3	13,094	-0.02%
2018/10/04	218	39.85	3	39.55	39.70	215	12,987	1.66%	大買/鉅額交易
2018/10/03	5	40.50	2	40.60	40.50	3	12,898	0.02%
2018/10/02	2	40.38	0	0.00	40.15	2	13,007	0.02%
2018/10/01	43	41.25	23	41.45	41.40	20	12,975	0.15%
2018/09/28	11	40.65	31	41.26	41.50	-20	12,967	-0.15%
2018/09/27	20	39.78	232	40.19	40.55	-212	12,655	-1.68%	大賣/鉅額交易
2018/09/26	9	39.78	0	0.00	39.60	9	12,455	0.07%
2018/09/25	15	40.22	0	0.00	40.00	15	12,385	0.12%
2018/09/21	17	39.95	16	40.84	41.25	1	12,178	0.01%
2018/09/20	0	0.00	2	39.43	39.45	-2	11,855	-0.02%
2018/09/19	5	38.16	2	37.98	38.65	3	11,684	0.03%
2018/09/18	1	37.05	0	0.00	37.00	1	11,452	0.01%
2018/09/17	6	37.03	5	36.44	36.40	1	11,425	0.01%
2018/09/14	5	38.13	7	37.66	37.80	-2	11,333	-0.02%
2018/09/13	2	36.65	3	36.92	37.00	-1	11,114	-0.01%
2018/09/12	1	35.70	3	35.95	36.10	-2	10,921	-0.02%
2018/09/11	9	35.98	3	36.05	36.10	6	10,759	0.06%
2018/09/10	2	38.10	2	38.15	38.40	0	10,261	0.00%
2018/09/06	3	40.00	0	0.00	39.90	3	10,134	0.03%
2018/09/05	50	40.64	0	0.00	40.45	50	10,048	0.50%
2018/09/04	50	41.19	30	41.57	41.10	20	10,051	0.20%
2018/09/03	86	41.18	3	40.85	40.80	83	9,914	0.84%
2018/08/31	11	41.74	11	42.04	41.85	0	9,866	0.00%
2018/08/30	75	42.45	15	42.12	41.95	60	9,720	0.62%
2018/08/29	10	45.05	45	45.42	45.40	-35	9,464	-0.37%
2018/08/28	54	44.79	12	45.33	44.85	42	9,363	0.45%
2018/08/27	1	45.55	28	45.34	45.50	-27	9,384	-0.29%
2018/08/24	1	43.70	32	44.65	44.80	-31	9,310	-0.33%
2018/08/23	55	44.21	3	45.00	44.50	52	9,581	0.54%
2018/08/22	5	44.81	0.3	44.65	44.80	4.7	9,544	0.05%
2018/08/21	1	44.10	13	44.59	44.85	-12	9,568	-0.13%
2018/08/20	5	44.08	1	44.35	44.35	4	9,518	0.04%
2018/08/17	5	44.19	21	44.23	44.25	-16	9,440	-0.17%
2018/08/16	16	42.89	34.2	42.91	42.80	-18.2	9,224	-0.20%
2018/08/15	24	42.68	18	43.03	43.50	6	9,180	0.07%
2018/08/14	5	43.58	14	43.46	44.10	-9	9,033	-0.10%
2018/08/13	0	0.00	2	42.08	42.10	-2	8,677	-0.02%
2018/08/10	0.2	41.25	2	41.60	41.30	-1.8	8,668	-0.02%
2018/08/09	0	0.00	1	42.05	41.55	-1	8,761	-0.01%
2018/08/08	5.2	42.30	5	42.13	42.15	0.2	8,824	0.00%
2018/08/07	0.1	40.90	3	41.00	41.10	-2.9	8,774	-0.03%
2018/08/06	0	0.00	128	41.07	41.00	-128	8,836	-1.45%	大賣/鉅額交易
2018/08/03	27	40.67	0	0.00	40.80	27	8,786	0.31%
2018/08/02	14.1	41.07	10	40.92	41.00	4.1	8,874	0.05%
2018/08/01	1.1	41.48	8	42.13	41.40	-6.9	8,858	-0.08%
2018/07/31	6	40.90	6	40.95	40.80	0	8,793	0.00%
2018/07/30	12.1	41.53	36.3	41.31	41.50	-24.2	8,829	-0.27%
2018/07/27	7.2	41.57	6	41.47	40.60	1.2	8,790	0.01%
2018/07/26	2	40.50	15.8	40.90	41.75	-13.8	8,832	-0.16%
2018/07/25	0	0.00	37	40.29	39.55	-37	8,732	-0.42%
2018/07/24	0	0.00	368.2	39.54	39.70	-368.2	8,702	-4.23%	大賣/鉅額交易
2018/07/23	0	0.00	4	37.94	38.00	-4	8,617	-0.05%
2018/07/20	7	37.58	2	37.73	38.00	5	8,755	0.06%
2018/07/18	5	36.80	11	36.71	36.80	-6	8,828	-0.07%
2018/07/17	2	35.25	3	35.37	35.60	-1	8,739	-0.01%
2018/07/16	2	36.00	0	0.00	35.55	2	8,813	0.02%
2018/07/13	0	0.00	2.1	35.85	36.00	-2.1	8,912	-0.02%
2018/07/12	0	0.00	8	35.73	35.70	-8	8,836	-0.09%
2018/07/11	2	35.35	0	0.00	35.55	2	8,821	0.02%
2018/07/10	5	35.95	9	35.80	36.10	-4	8,773	-0.05%
2018/07/09	4	34.90	6	35.04	35.25	-2	8,605	-0.02%
2018/07/06	3	34.23	0	0.00	34.20	3	8,492	0.04%
2018/07/05	2	33.70	0	0.00	33.70	2	8,400	0.02%
2018/07/03	1	34.50	4.2	34.47	34.50	-3.2	8,446	-0.04%
2018/07/02	1	34.00	4	34.04	34.00	-3	8,281	-0.04%
2018/06/29	0	0.00	2	33.00	33.50	-2	8,165	-0.02%
2018/06/26	0	0.00	83	33.09	33.20	-83	7,883	-1.05%
2018/06/25	82	32.74	1	32.90	32.75	81	7,756	1.04%
2018/06/22	19	33.57	66	33.46	33.70	-47	7,675	-0.61%
2018/06/21	40	32.61	23	33.04	33.25	17	7,549	0.23%
2018/06/20	11	32.70	42	33.10	33.10	-31	7,454	-0.42%
2018/06/19	33	32.65	10	33.20	32.65	23	7,326	0.31%
2018/06/15	20	33.33	0	0.00	33.45	20	7,222	0.28%
2018/06/13	1	33.50	10	33.85	33.65	-9	7,095	-0.13%
2018/06/12	21	33.48	10	33.65	33.60	11	7,165	0.15%
2018/06/08	23	33.65	10	33.85	33.85	13	7,124	0.18%
2018/06/07	0	0.00	1	33.80	34.30	-1	7,163	-0.01%
2018/06/06	3	33.78	0	0.00	34.10	3	7,263	0.04%
2018/06/05	4	33.88	0	0.00	34.30	4	7,277	0.05%
2018/06/04	0	0.00	6	34.27	34.65	-6	7,259	-0.08%
2018/06/01	25	32.91	30	33.25	33.25	-5	7,139	-0.07%
2018/05/31	30	32.48	20	32.93	33.05	10	7,103	0.14%
2018/05/30	0	0.00	10	33.25	32.80	-10	6,771	-0.15%
2018/05/29	13	33.09	0.1	32.85	32.85	12.9	6,702	0.19%
2018/05/28	3	33.62	10	33.50	33.50	-7	6,679	-0.10%
2018/05/25	10	33.35	11.5	33.53	33.55	-1.5	6,710	-0.02%
2018/05/24	1	33.55	0	33.85	33.85	1	6,729	0.01%
2018/05/23	13	34.16	8	33.50	33.65	5	6,696	0.07%
2018/05/22	17	34.74	13	35.05	34.30	4	6,622	0.06%
2018/05/21	13.1	35.10	13	35.49	35.25	0.1	6,581	0.00%
2018/05/18	2	35.03	6	34.83	35.05	-4	6,508	-0.06%
2018/05/17	2	33.80	0	0.00	34.10	2	6,387	0.03%
2018/05/16	19	33.95	10	33.75	33.75	9	6,223	0.14%
2018/05/15	0	0.00	1	33.55	33.75	-1	6,089	-0.02%
2018/05/14	2	33.28	1	33.70	33.95	1	6,106	0.02%
2018/05/11	0	0.00	1	32.85	33.00	-1	6,018	-0.02%
2018/05/10	2	33.20	2	33.00	33.00	0	6,005	0.00%
2018/05/09	0	0.00	6	32.60	32.40	-6	5,826	-0.10%
2018/05/08	0	0.00	22	32.18	32.40	-22	5,741	-0.38%
2018/05/07	4	31.65	8	32.20	31.50	-4	5,623	-0.07%
2018/05/03	9	31.42	1	30.90	31.00	8	5,440	0.15%
2018/05/02	9	32.29	5.1	32.08	32.05	3.9	5,299	0.07%
2018/04/27	4	31.70	2	31.80	31.75	2	4,954	0.04%
2018/04/26	6	31.73	239	31.47	31.30	-233	4,875	-4.78%	大賣/鉅額交易
2018/04/25	80	30.74	1	30.50	30.70	79	4,731	1.67%
2018/04/24	2	31.43	127	31.28	30.90	-125	4,645	-2.69%	大賣/鉅額交易
2018/04/23	4	31.04	23	31.10	30.95	-19	4,479	-0.42%
2018/04/20	0	0.00	4	30.45	30.40	-4	4,408	-0.09%
2018/04/19	0	0.00	83	29.61	30.15	-83	4,378	-1.90%
2018/04/17	11	29.03	0	0.00	29.15	11	4,558	0.24%
2018/04/16	80	29.35	0	0.00	29.25	80	4,612	1.73%
2018/04/13	0	0.00	10	29.35	29.15	-10	4,755	-0.21%
2018/04/12	31	29.00	7	29.20	29.10	24	4,922	0.49%
2018/04/10	0	0.00	2	29.25	29.45	-2	5,115	-0.04%
2018/04/09	5.5	29.30	14	29.17	29.45	-8.5	5,159	-0.17%
2018/04/03	2	28.15	0	0.00	28.25	2	5,117	0.04%
2018/04/02	0	0.00	1.1	28.57	28.70	-1.1	5,156	-0.02%
2018/03/31	0	0.00	2	28.60	28.55	-2	5,254	-0.04%
2018/03/30	2	28.20	0	0.00	28.35	2	5,255	0.04%
2018/03/29	2	28.05	3	28.25	28.10	-1	5,283	-0.02%
2018/03/28	23	28.40	0	0.00	28.40	23	5,284	0.44%
2018/03/27	1	28.65	0	0.00	28.65	1	5,333	0.02%
2018/03/26	42	28.38	0	0.00	28.55	42	5,352	0.78%
2018/03/22	0	0.00	1	29.30	29.30	-1	5,431	-0.02%
2018/03/21	0	0.00	10.5	29.20	29.25	-10.5	5,459	-0.19%
2018/03/20	1	29.10	5	29.10	29.10	-4	5,517	-0.07%
2018/03/19	0	0.00	2	29.10	29.20	-2	5,583	-0.04%
2018/03/16	1	28.95	1	29.30	29.10	0	5,608	0.00%
2018/03/14	0	0.00	1	29.30	29.50	-1	5,498	-0.02%
2018/03/13	3	29.45	0	0.00	29.45	3	5,497	0.05%
2018/03/12	0	0.00	13	28.92	29.60	-13	5,416	-0.24%
2018/03/09	0	0.00	36	28.07	28.15	-36	5,561	-0.65%
2018/03/08	12	27.49	0	0.00	27.45	12	5,519	0.22%
2018/03/06	1	28.00	1	27.95	27.90	0	5,455	0.00%
2018/03/05	0	0.00	10	28.00	27.90	-10	5,528	-0.18%
2018/03/02	2	27.60	1	27.80	27.90	1	5,519	0.02%
2018/03/01	52	27.94	0	0.00	28.20	52	5,477	0.95%
2018/02/27	22	28.05	20	28.40	28.40	2	5,431	0.04%
2018/02/26	4	28.40	4	28.45	28.35	0	5,345	0.00%
2018/02/23	2	28.35	0	0.00	28.40	2	5,287	0.04%
2018/02/22	0	0.00	0.1	28.30	28.25	-0.1	5,288	0.00%
2018/02/21	0	0.00	2	28.10	28.35	-2	5,291	-0.04%
2018/02/12	2	27.23	0	0.00	27.25	2	5,259	0.04%
2018/02/09	43	26.90	0	0.00	27.10	43	5,226	0.82%
2018/02/08	0	0.00	1	27.80	27.70	-1	5,165	-0.02%
2018/02/07	0	27.75	3	28.22	27.40	-3	5,167	-0.06%
2018/02/06	74	27.78	5.5	27.64	27.20	68.5	5,066	1.35%
2018/02/05	2	29.20	4	29.05	29.10	-2	4,885	-0.04%
2018/02/02	1	29.50	0	0.00	29.50	1	4,830	0.02%
2018/02/01	0	0.00	2.3	30.04	30.00	-2.3	4,801	-0.05%
2018/01/31	32	30.21	1	30.25	30.05	31	4,782	0.65%
2018/01/29	2	30.25	0	0.00	30.15	2	4,672	0.04%
2018/01/26	50	30.30	0	0.00	30.30	50	4,648	1.08%
2018/01/24	0	0.00	3	30.00	30.00	-3	4,562	-0.07%
2018/01/22	1	29.90	0	0.00	30.25	1	4,503	0.02%
2018/01/19	1	30.45	0	0.00	30.50	1	4,432	0.02%
2018/01/17	0	0.00	26	30.85	30.90	-26	4,345	-0.60%
2018/01/16	0	0.00	1	30.30	30.45	-1	4,225	-0.02%
2018/01/15	2	30.25	10	30.30	30.40	-8	4,140	-0.19%
2018/01/12	7	30.08	16	30.18	30.00	-9	4,067	-0.22%
2018/01/11	19	29.61	20	29.50	29.40	-1	3,921	-0.03%
2018/01/10	3	30.52	80	30.44	30.50	-77	3,737	-2.06%
2018/01/09	0	0.00	2	30.40	30.40	-2	3,655	-0.05%
2018/01/08	7	30.28	9	30.03	30.30	-2	3,520	-0.06%
2018/01/05	22	28.84	5	29.07	29.35	17	3,339	0.51%
2018/01/04	0	0.00	1	28.70	28.60	-1	3,220	-0.03%
2018/01/03	10	28.25	2	28.35	28.40	8	3,145	0.25%
2018/01/02	8	28.18	4	28.30	28.20	4	3,041	0.13%