亞泥 (1102)-富邦-永和券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.90
漲跌
▲0.20
漲幅
+0.46%
成交量
4,064張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:13:30

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

亞泥 (1102)籌碼相關－富邦-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和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
2024/11/22	0	43.85	0	0.00	43.90	0	6,994	0.00%
2024/11/21	0.2	43.72	0	0.00	43.70	0.2	6,994	0.00%
2024/11/20	2.2	43.83	1	43.90	43.75	1.2	6,994	0.02%
2024/11/19	18.2	44.08	0	0.00	44.00	18.2	6,950	0.26%
2024/11/18	4.1	45.52	3	46.15	45.25	1.1	6,961	0.02%
2024/11/15	0	0.00	0	46.25	46.20	0	6,945	0.00%
2024/11/14	2	45.40	5	45.37	45.60	-3	7,088	-0.04%
2024/11/13	12	45.78	0	0.00	45.75	12	7,080	0.17%
2024/11/12	2	46.18	3	46.30	46.05	-1	7,212	-0.01%
2024/11/11	7	46.64	2	46.70	46.45	5	7,177	0.07%
2024/11/06	100	47.67	29	47.62	47.05	71	7,377	0.96%
2024/11/05	43	47.08	3	47.45	47.60	40	7,396	0.54%
2024/11/04	30	47.15	2	46.85	47.10	28	7,530	0.37%
2024/11/01	2.1	46.17	0	0.00	46.30	2.1	7,609	0.03%
2024/10/30	0	0.00	2	46.83	46.65	-2	7,640	-0.03%
2024/10/29	1	46.40	1.2	46.57	46.60	-0.2	7,750	0.00%
2024/10/28	1	46.50	1	46.90	46.75	0	7,907	0.00%
2024/10/25	0	0.00	1	47.05	46.75	-1	7,949	-0.01%
2024/10/24	0	0.00	2.7	46.89	46.85	-2.7	8,055	-0.03%
2024/10/23	1	46.25	0	0.00	46.30	1	8,106	0.01%
2024/10/22	0	46.55	1	46.75	46.95	-1	8,243	-0.01%
2024/10/21	1	46.80	0	0.00	47.00	1	8,420	0.01%
2024/10/18	0	0.00	3	47.23	47.60	-3	8,768	-0.03%
2024/10/17	1.1	46.35	18	46.49	47.00	-16.9	9,394	-0.18%
2024/10/16	11	45.70	0	0.00	45.70	11	9,647	0.11%
2024/10/15	0	46.30	1	46.55	46.55	-1	9,707	-0.01%
2024/10/14	10.1	45.65	5	45.97	46.00	5.1	9,786	0.05%
2024/10/11	0.1	46.05	6	46.33	46.00	-6	9,926	-0.06%
2024/10/09	48.6	46.48	52	46.53	46.60	-3.4	10,054	-0.03%
2024/10/08	16.7	47.25	22	47.00	47.35	-5.3	10,072	-0.05%
2024/10/07	2	47.45	0	0.00	47.35	2	10,071	0.02%
2024/10/04	0	0.00	8.2	47.86	47.65	-8.2	10,117	-0.08%
2024/10/01	25	47.36	0.1	47.35	47.45	24.9	10,115	0.25%
2024/09/30	4	47.48	45	47.91	47.75	-41	10,352	-0.40%
2024/09/27	10	46.07	13	46.50	46.65	-3	10,509	-0.03%
2024/09/26	12.7	45.92	8	45.98	46.20	4.7	10,585	0.04%
2024/09/25	12.5	45.37	17.5	45.58	45.80	-5	10,445	-0.05%
2024/09/24	0	0.00	11.5	45.15	45.20	-11.5	10,327	-0.11%
2024/09/23	0	0.00	3	45.13	45.10	-3	10,406	-0.03%
2024/09/20	3	44.48	0	0.00	45.00	3	10,412	0.03%
2024/09/19	0	44.80	1	44.95	44.95	-1	10,436	-0.01%
2024/09/18	0	0.00	9	45.26	44.80	-9	10,747	-0.08%
2024/09/16	0	0.00	10	44.95	45.00	-10	11,008	-0.09%
2024/09/13	0	0.00	1	44.80	44.90	-1	11,217	-0.01%
2024/09/12	1	44.30	0.4	44.43	44.70	0.6	11,467	0.01%
2024/09/11	1.2	44.61	0	0.00	44.50	1.2	11,452	0.01%
2024/09/10	0	0.00	4.5	44.82	44.85	-4.5	11,497	-0.04%
2024/09/09	0.1	44.30	1	44.80	44.75	-0.9	11,461	-0.01%
2024/09/05	0	0.00	20	44.95	44.70	-20	11,356	-0.18%
2024/09/03	0	0.00	3	44.87	45.10	-3	11,266	-0.03%
2024/09/02	0	0.00	8.1	45.09	45.15	-8.1	11,389	-0.07%
2024/08/30	0	0.00	1	45.10	45.10	-1	11,428	-0.01%
2024/08/29	0	0.00	6	44.93	44.90	-6	11,392	-0.05%
2024/08/28	2	44.85	1	44.70	44.90	1	11,586	0.01%
2024/08/27	0	0.00	2	44.60	44.90	-2	11,667	-0.02%
2024/08/26	0	0.00	2	44.98	45.00	-2	11,767	-0.02%
2024/08/23	0	0.00	2	44.90	44.95	-2	11,621	-0.02%
2024/08/22	0	0.00	1	44.60	44.80	-1	11,644	-0.01%
2024/08/21	0	0.00	6	44.22	44.25	-6	11,622	-0.05%
2024/08/20	3	44.53	13	44.44	44.70	-10	11,630	-0.09%
2024/08/19	1	44.15	6	44.22	44.35	-5	11,612	-0.04%
2024/08/16	1	44.15	21	44.06	44.15	-20	11,627	-0.17%
2024/08/15	10.1	43.70	16.6	43.99	43.70	-6.5	11,530	-0.06%
2024/08/14	1	44.20	25	43.96	44.20	-24	11,617	-0.21%
2024/08/13	0	0.00	4	43.35	43.60	-4	11,638	-0.03%
2024/08/12	0	0.00	5	43.30	43.50	-5	11,714	-0.04%
2024/08/09	0	0.00	14	42.91	43.30	-14	11,769	-0.12%
2024/08/08	3	42.03	8.7	42.12	42.35	-5.7	11,781	-0.05%
2024/08/07	0.3	41.38	0	0.00	41.60	0.3	11,985	0.00%
2024/08/06	1	40.95	23.3	41.23	41.70	-22.3	11,996	-0.19%
2024/08/05	8	40.40	4	40.48	40.35	4	11,837	0.03%
2024/08/02	20	40.75	1.2	41.42	41.45	18.8	11,774	0.16%
2024/08/01	0.1	41.15	0.1	41.45	41.20	0	11,815	0.00%
2024/07/31	1	40.95	0	0.00	41.45	1	11,747	0.01%
2024/07/30	18	41.09	1	41.80	41.30	17	11,630	0.15%
2024/07/26	1	40.75	4	41.05	41.05	-3	11,614	-0.03%
2024/07/23	7.2	40.77	0	0.00	41.20	7.2	11,571	0.06%
2024/07/22	4.5	40.46	1	40.90	40.90	3.5	11,411	0.03%
2024/07/19	24.3	40.67	0	0.00	40.95	24.3	11,270	0.22%
2024/07/18	27	41.27	2	41.73	41.75	25	10,970	0.23%
2024/07/17	9.4	44.47	1	44.85	44.20	8.4	10,370	0.08%
2024/07/16	12	44.88	0	0.00	44.80	12	10,141	0.12%
2024/07/15	6.9	45.39	2	45.58	45.45	4.9	9,966	0.05%
2024/07/12	1	45.60	19	45.33	45.70	-18	9,851	-0.18%
2024/07/11	6.6	44.83	17	44.87	45.05	-10.4	9,710	-0.11%
2024/07/10	4.8	44.50	3	44.38	44.40	1.8	9,603	0.02%
2024/07/09	2.3	44.54	0	0.00	44.55	2.3	9,543	0.02%
2024/07/08	0.6	44.80	0	0.00	44.70	0.6	9,451	0.01%
2024/07/05	27.7	44.87	1	45.25	44.75	26.7	9,412	0.28%
2024/07/04	2	45.80	13	45.67	45.95	-11	9,345	-0.12%
2024/07/03	1.9	45.06	15	44.80	45.65	-13.1	9,090	-0.14%
2024/07/02	0.5	44.27	5	44.31	44.05	-4.5	8,712	-0.05%
2024/07/01	2	44.10	3	44.13	44.20	-1	8,543	-0.01%
2024/06/28	1	43.80	6	44.08	43.85	-5	8,479	-0.06%
2024/06/27	0	43.35	0	0.00	43.85	0	8,374	0.00%
2024/06/26	3.4	43.16	5	43.51	43.50	-1.6	8,226	-0.02%
2024/06/25	54.3	43.74	2	44.20	43.60	52.3	8,095	0.65%
2024/06/24	3.1	43.98	0	0.00	44.85	3.1	7,943	0.04%
2024/06/21	0.4	43.56	17	44.29	44.55	-16.6	7,576	-0.22%
2024/06/20	1	43.05	4.2	43.74	44.30	-3.2	7,212	-0.04%
2024/06/19	1.3	43.32	54.5	43.12	43.15	-53.2	6,997	-0.76%
2024/06/18	2	42.08	2	42.18	42.15	0	6,753	0.00%
2024/06/14	6	41.76	1	41.60	41.80	5	6,735	0.07%
2024/06/13	0	0.00	0.1	41.95	41.65	-0.1	6,780	0.00%
2024/06/12	1.2	41.51	0	0.00	41.45	1.2	6,833	0.02%
2024/06/07	7.1	41.47	2	41.40	41.40	5.1	6,833	0.07%
2024/06/06	6.3	40.75	35.1	40.49	40.60	-28.7	6,802	-0.42%
2024/06/04	9	41.38	0	0.00	41.20	9	6,668	0.14%
2024/06/03	0	0.00	0.2	41.70	41.60	-0.2	6,611	0.00%
2024/05/31	9.5	41.90	7	42.19	41.55	2.5	6,603	0.04%
2024/05/30	4.1	42.31	1	42.40	42.00	3.1	6,383	0.05%
2024/05/29	23.2	42.98	0	0.00	42.80	23.2	6,264	0.37%
2024/05/28	0	43.40	1	43.35	43.70	-1	6,102	-0.02%
2024/05/27	2.6	43.60	0	0.00	43.60	2.6	6,127	0.04%
2024/05/24	0.1	43.85	6	43.70	44.00	-5.9	6,083	-0.10%
2024/05/23	0.3	43.80	15.3	43.85	43.95	-15	6,036	-0.25%
2024/05/22	7.5	43.99	23	43.94	43.90	-15.5	5,991	-0.26%
2024/05/21	1.4	44.42	0	0.00	44.60	1.4	5,902	0.02%
2024/05/20	1.3	45.33	2	45.40	45.45	-0.7	5,821	-0.01%
2024/05/17	2.2	44.71	1	44.95	44.60	1.2	5,735	0.02%
2024/05/16	0	0.00	0.1	45.70	45.75	-0.1	5,597	0.00%
2024/05/15	1	45.68	2.1	45.92	45.60	-1	5,397	-0.02%
2024/05/14	0.3	45.47	2	45.58	45.60	-1.7	5,340	-0.03%
2024/05/13	7.5	45.51	19	45.63	45.80	-11.5	5,256	-0.22%
2024/05/10	1	44.90	54.2	45.09	46.00	-53.2	5,076	-1.05%
2024/05/09	1.6	43.76	0.6	43.97	43.45	1	4,714	0.02%
2024/05/08	4.3	43.91	0	0.00	43.90	4.3	4,665	0.09%
2024/05/07	4.6	44.05	1	44.25	44.20	3.6	4,625	0.08%
2024/05/06	2.5	44.24	24.4	44.29	44.50	-21.9	4,514	-0.48%
2024/05/03	0	0.00	8.1	43.98	43.95	-8.1	4,357	-0.18%
2024/05/02	1	43.90	7	43.86	43.80	-6	4,276	-0.14%
2024/04/30	1	43.70	4	43.54	43.70	-3	4,198	-0.07%
2024/04/29	3.7	43.37	12	43.39	43.60	-8.3	4,094	-0.20%
2024/04/26	0	0.00	0.3	42.65	42.75	-0.3	3,985	-0.01%
2024/04/25	1.2	42.48	0	0.00	42.50	1.2	3,953	0.03%
2024/04/24	1.2	42.67	0	0.00	42.45	1.2	3,984	0.03%
2024/04/23	3.1	42.85	7	42.79	42.90	-3.9	4,026	-0.10%
2024/04/22	0	0.00	12.3	42.44	42.70	-12.3	4,025	-0.31%
2024/04/19	2.4	41.87	6	41.88	42.00	-3.6	3,948	-0.09%
2024/04/18	0.3	42.00	10.2	42.02	42.15	-9.9	3,849	-0.26%
2024/04/16	1	41.75	0	0.00	41.40	1	3,746	0.03%
2024/04/15	0	0.00	5	42.02	42.05	-5	3,683	-0.14%
2024/04/12	4.3	41.75	0	0.00	41.80	4.3	3,647	0.12%
2024/04/11	2	41.93	3	42.00	42.05	-1	3,591	-0.03%
2024/04/10	2	42.30	3	42.52	42.50	-1	3,572	-0.03%
2024/04/09	1	41.75	2	41.98	42.00	-1	3,578	-0.03%
2024/04/08	6	41.50	2	41.78	41.75	4	3,611	0.11%
2024/04/03	17	41.29	17	41.42	41.15	0	3,582	0.00%
2024/04/02	0.1	41.24	0	0.00	41.10	0.1	3,547	0.00%
2024/04/01	0.2	41.40	1	41.40	41.35	-0.8	3,586	-0.02%
2024/03/29	0	0.00	0.4	41.10	41.30	-0.4	3,616	-0.01%
2024/03/28	5	41.00	0	0.00	40.95	5	3,643	0.14%
2024/03/27	5	41.10	0	0.00	41.20	5	3,834	0.13%
2024/03/26	0	0.00	8.2	41.40	41.60	-8.2	4,133	-0.20%
2024/03/25	0	0.00	1	41.30	41.30	-1	4,416	-0.02%
2024/03/22	0	0.00	8	41.48	41.25	-8	4,778	-0.17%
2024/03/21	0	0.00	11.7	41.26	41.35	-11.7	5,023	-0.23%
2024/03/20	10.3	40.57	11	40.98	40.70	-0.7	5,232	-0.01%
2024/03/19	8	40.69	2	40.90	40.55	6	5,272	0.11%
2024/03/18	1	41.30	6	41.38	41.10	-5	5,280	-0.09%
2024/03/15	8.2	40.98	3	41.10	41.10	5.2	5,298	0.10%
2024/03/14	0.7	41.01	16	41.05	41.15	-15.3	5,220	-0.29%
2024/03/12	1	40.35	7	40.52	40.60	-6	5,123	-0.12%
2024/03/11	0.1	40.45	20.5	40.34	40.40	-20.4	5,111	-0.40%
2024/03/08	0	0.00	46	40.39	40.40	-46	5,175	-0.89%
2024/03/07	5.2	40.09	2	40.03	40.35	3.2	5,207	0.06%
2024/03/06	2	40.05	0	0.00	40.00	2	5,185	0.04%
2024/03/05	0.1	40.10	0	0.00	40.05	0.1	5,238	0.00%
2024/03/04	1	40.00	0	0.00	40.05	1	5,249	0.02%
2024/03/01	1	40.05	0	0.00	40.15	1	5,295	0.02%
2024/02/29	3	40.28	6	40.14	40.45	-3	5,327	-0.06%
2024/02/27	2	40.00	0	0.00	40.10	2	5,286	0.04%
2024/02/26	0	0.00	2	40.20	40.25	-2	5,293	-0.04%
2024/02/23	0	40.35	5.1	40.20	40.20	-5.1	5,314	-0.10%
2024/02/22	0	0.00	2.1	40.30	40.40	-2.1	5,391	-0.04%
2024/02/21	0	0.00	2.3	40.28	40.30	-2.3	5,433	-0.04%
2024/02/20	2	40.18	27.2	40.10	40.20	-25.2	5,500	-0.46%
2024/02/19	2	39.90	1	39.80	40.15	1	5,608	0.02%
2024/02/16	2.5	39.40	9	39.38	39.60	-6.5	5,773	-0.11%
2024/02/15	4.4	39.28	39	39.20	39.20	-34.6	5,825	-0.59%
2024/02/05	20.1	39.55	0	0.00	39.45	20.1	5,791	0.35%
2024/02/02	1	39.90	0	0.00	40.05	1	5,772	0.02%
2024/02/01	20	39.90	2	39.95	40.05	18	5,808	0.31%
2024/01/31	0	0.00	0.1	39.90	39.75	-0.1	5,811	0.00%
2024/01/30	2.1	39.85	0	0.00	39.80	2.1	5,813	0.04%
2024/01/29	1	40.05	0.2	40.00	39.95	0.9	5,827	0.01%
2024/01/26	1.2	39.88	1.1	40.05	40.10	0.1	5,858	0.00%
2024/01/25	2	39.80	0	0.00	40.00	2	5,901	0.03%
2024/01/24	0.1	39.90	0	0.00	39.90	0.1	5,916	0.00%
2024/01/23	2.1	39.61	0	0.00	39.75	2.1	5,964	0.04%
2024/01/22	2	39.48	0	0.00	39.55	2	6,017	0.03%
2024/01/19	8	39.26	0	0.00	39.40	8	6,031	0.13%
2024/01/18	2.3	39.40	0.3	39.55	39.30	2.1	6,045	0.03%
2024/01/17	5	39.63	1	39.85	39.35	4	6,033	0.07%
2024/01/16	9.2	40.04	0	0.00	39.95	9.2	5,978	0.15%
2024/01/15	0.2	41.00	3.5	40.71	40.65	-3.3	5,898	-0.06%
2024/01/12	2	40.70	0	0.00	40.65	2	5,944	0.03%
2024/01/10	6.1	40.90	0	0.00	40.70	6.1	6,318	0.10%
2024/01/08	0	0.00	1	41.30	41.30	-1	6,400	-0.02%
2024/01/05	1	41.20	9	41.20	41.10	-8	6,437	-0.12%
2024/01/03	3	40.78	0.2	41.00	40.65	2.8	6,606	0.04%
2024/01/02	1	41.30	0	0.00	41.15	1	6,547	0.02%
2023/12/29	0	0.00	2	41.35	41.45	-2	6,492	-0.03%
2023/12/28	0.1	41.30	4	41.26	41.25	-4	6,531	-0.06%
2023/12/26	0	0.00	10	41.03	41.10	-10	6,546	-0.15%
2023/12/25	1.2	40.45	0.1	40.65	40.75	1.1	6,540	0.02%
2023/12/22	2	40.33	1	40.65	40.25	1	6,520	0.02%
2023/12/21	12	40.38	3	40.80	40.30	9	6,334	0.14%
2023/12/20	3	40.85	1	40.80	40.75	2	6,024	0.03%
2023/12/19	15.1	41.13	3	41.75	40.80	12.1	5,703	0.21%
2023/12/18	0	0.00	13	42.26	42.00	-13	5,384	-0.24%
2023/12/15	0	0.00	10	42.45	42.25	-10	5,127	-0.20%
2023/12/14	0	0.00	10.3	42.65	42.30	-10.3	4,873	-0.21%
2023/12/13	0	0.00	6	42.31	42.25	-6	4,772	-0.13%
2023/12/12	0	0.00	11.2	42.03	42.15	-11.2	4,768	-0.23%
2023/12/08	0.4	41.60	10	41.75	41.80	-9.7	4,730	-0.20%
2023/12/06	0	0.00	1	41.80	41.70	-1	4,730	-0.02%
2023/12/05	0	0.00	4	41.60	41.60	-4	4,736	-0.08%
2023/12/04	0	0.00	1	41.75	41.75	-1	4,711	-0.02%
2023/12/01	1	41.55	0	0.00	41.55	1	4,689	0.02%
2023/11/30	0.8	41.85	0	0.00	41.70	0.8	4,668	0.02%
2023/11/29	0.3	42.10	1.1	42.14	42.00	-0.8	4,558	-0.02%
2023/11/28	0	0.00	8.3	42.10	42.10	-8.3	4,567	-0.18%
2023/11/27	0	0.00	3	41.88	41.80	-3	4,574	-0.07%
2023/11/24	0	0.00	6	41.70	41.60	-6	4,589	-0.13%
2023/11/22	1	41.50	1	41.50	41.60	0	4,626	0.00%
2023/11/21	0.3	41.53	17	41.52	41.70	-16.7	4,655	-0.36%
2023/11/20	0	41.30	0	0.00	41.35	0	4,602	0.00%
2023/11/17	0	0.00	3	41.68	41.45	-3	4,557	-0.07%
2023/11/16	0.1	41.38	5	41.49	41.50	-4.9	4,510	-0.11%
2023/11/15	0	0.00	21.1	40.93	41.05	-21.1	4,431	-0.48%
2023/11/14	2	40.20	0	0.00	40.10	2	4,281	0.05%
2023/11/13	9	40.40	4	40.50	40.55	5	4,282	0.12%
2023/11/10	4	40.24	0.2	40.45	40.35	3.8	4,326	0.09%
2023/11/09	0	0.00	8.3	40.47	40.40	-8.3	4,383	-0.19%
2023/11/07	1	40.35	0	0.00	40.40	1	4,445	0.02%
2023/11/06	3	40.35	5.2	40.45	40.40	-2.2	4,451	-0.05%
2023/11/03	3	40.10	3	40.27	40.25	0	4,460	0.00%
2023/11/02	0	0.00	4	40.30	40.00	-4	4,497	-0.09%
2023/11/01	0	39.95	0	0.00	40.00	0	4,521	0.00%
2023/10/31	0.1	39.98	4	40.00	40.00	-3.9	4,651	-0.08%
2023/10/30	0	0.00	2	39.83	40.10	-2	4,675	-0.04%
2023/10/27	0	0.00	1	39.55	39.40	-1	4,669	-0.02%
2023/10/26	1	39.25	5	39.12	39.10	-4	4,743	-0.08%
2023/10/25	0.1	39.10	0	0.00	38.95	0.1	4,777	0.00%
2023/10/24	0	0.00	2	39.25	39.00	-2	4,872	-0.04%
2023/10/23	1	38.90	0	0.00	38.85	1	5,022	0.02%
2023/10/20	3	38.79	1	39.15	38.95	2	5,244	0.04%
2023/10/19	0	0.00	0.2	39.30	39.15	-0.2	5,489	0.00%
2023/10/18	19.2	39.55	0	0.00	39.05	19.2	5,756	0.33%
2023/10/16	0	0.00	4	40.63	40.70	-4	6,404	-0.06%
2023/10/13	0	0.00	3	40.57	40.60	-3	6,512	-0.05%
2023/10/12	0	0.00	1	40.45	40.55	-1	6,549	-0.02%
2023/10/11	0.1	40.06	0.9	40.30	40.35	-0.8	6,565	-0.01%
2023/10/06	0	0.00	1	39.75	39.90	-1	6,532	-0.02%
2023/10/04	10.1	39.10	0	0.00	39.10	10.1	6,544	0.15%
2023/10/03	1	39.36	0	0.00	39.40	1	6,524	0.02%
2023/10/02	1.1	39.57	0	0.00	39.50	1.1	6,557	0.02%
2023/09/28	0	39.90	0	0.00	39.75	0	6,572	0.00%
2023/09/27	0.1	39.85	0	0.00	39.80	0.1	6,593	0.00%
2023/09/26	0	39.75	0	0.00	39.75	0	6,601	0.00%
2023/09/25	0.1	39.85	0	0.00	39.70	0.1	6,583	0.00%
2023/09/22	0	39.75	0	0.00	39.65	0	6,620	0.00%
2023/09/21	0.2	39.91	0	0.00	39.65	0.2	6,649	0.00%
2023/09/19	0	0.00	0.1	40.40	40.30	-0.1	6,627	0.00%
2023/09/18	1	40.40	0	0.00	40.35	1	6,711	0.01%
2023/09/15	2	40.30	6.1	40.40	40.45	-4.1	6,752	-0.06%
2023/09/14	0	0.00	0.1	40.13	40.25	-0.1	6,734	0.00%
2023/09/13	0	39.90	1	39.95	40.00	-1	6,743	-0.01%
2023/09/12	0.1	39.88	0	0.00	39.95	0.1	6,836	0.00%
2023/09/11	0.1	39.58	2	39.40	39.75	-1.9	6,865	-0.03%
2023/09/08	2.1	39.41	0	0.00	39.55	2.1	6,889	0.03%
2023/09/07	3.1	39.54	0	0.00	39.60	3.1	6,918	0.05%
2023/09/06	2.3	39.99	0	0.00	39.95	2.3	6,878	0.03%
2023/09/05	3	40.20	0	0.00	40.35	3	6,830	0.04%
2023/09/04	0	0.00	2	40.30	40.40	-2	6,866	-0.03%
2023/09/01	3.1	40.05	2	40.28	40.30	1.1	6,924	0.02%
2023/08/31	0	40.15	0	0.00	39.90	0	6,904	0.00%
2023/08/30	1	39.96	0	0.00	40.20	1	6,858	0.02%
2023/08/29	0.1	40.05	1	40.00	40.10	-0.9	6,852	-0.01%
2023/08/28	0	39.95	1	40.10	40.00	-1	6,858	-0.01%
2023/08/25	0	39.80	0	0.00	39.60	0	6,877	0.00%
2023/08/24	0.1	39.85	2.4	39.78	39.85	-2.3	6,873	-0.03%
2023/08/23	0.1	39.56	0	0.00	39.80	0.1	6,882	0.00%
2023/08/22	1.1	39.52	0	0.00	39.50	1.1	6,913	0.02%
2023/08/21	0	39.50	4	39.53	39.70	-4	6,952	-0.06%
2023/08/18	3.4	39.04	4	39.10	39.10	-0.7	6,956	-0.01%
2023/08/17	1	38.90	0	0.00	39.30	1	6,973	0.01%
2023/08/16	4.1	39.25	1	39.35	39.25	3.1	6,944	0.05%
2023/08/15	4.1	39.93	0	0.00	39.80	4.1	6,924	0.06%
2023/08/14	0	40.00	3.2	40.15	40.45	-3.2	6,912	-0.05%
2023/08/11	0.3	40.04	0	0.00	40.00	0.3	6,903	0.00%
2023/08/10	3.1	39.85	0	0.00	40.00	3.1	6,895	0.05%
2023/08/09	5.1	40.00	0	0.00	40.20	5.1	6,878	0.07%
2023/08/08	1	40.11	0	0.00	40.30	1	6,845	0.02%
2023/08/07	0.1	40.50	3	40.58	40.55	-2.9	6,803	-0.04%
2023/08/04	1	40.60	8	40.34	40.55	-7	6,777	-0.10%
2023/08/02	18.1	39.76	0	0.00	39.75	18.1	6,645	0.27%
2023/08/01	2	40.05	0	0.00	40.00	2	6,630	0.03%
2023/07/31	0	0.00	2	40.20	40.30	-2	6,594	-0.03%
2023/07/28	1	40.01	1	40.05	40.10	0	6,533	0.00%
2023/07/27	1	40.20	2	40.20	40.00	-1	6,457	-0.01%
2023/07/26	2	39.99	14.5	40.02	40.10	-12.5	6,364	-0.20%
2023/07/25	5	38.77	10.1	38.85	39.00	-5.1	6,194	-0.08%
2023/07/24	29.4	38.55	1	38.65	38.20	28.4	5,957	0.48%
2023/07/21	6.3	39.83	0	0.00	39.15	6.3	5,687	0.11%
2023/07/20	29.4	40.68	15	40.81	40.50	14.4	5,406	0.27%
2023/07/19	15.1	43.79	6.3	44.20	44.80	8.8	4,905	0.18%
2023/07/18	3	43.83	1	43.85	43.80	2	4,506	0.04%
2023/07/17	0	0.00	1	44.00	43.90	-1	4,362	-0.02%
2023/07/14	5	43.80	0	0.00	43.90	5	4,331	0.12%
2023/07/13	3	44.05	2	44.00	43.80	1	4,278	0.02%
2023/07/12	0	0.00	1.3	43.94	43.95	-1.3	4,234	-0.03%
2023/07/11	5	43.90	0	0.00	43.90	5	4,244	0.12%
2023/07/10	1	43.80	1	43.80	43.85	0	4,253	0.00%
2023/07/07	0	44.00	0	0.00	43.95	0	4,262	0.00%
2023/07/05	0	0.00	2	44.70	44.70	-2	4,219	-0.05%
2023/07/04	1	44.55	2	44.60	44.60	-1	4,168	-0.02%
2023/06/30	0	44.55	0	0.00	44.40	0	4,174	0.00%
2023/06/29	0	44.70	0	0.00	44.65	0	4,155	0.00%
2023/06/27	0	44.50	0	0.00	44.30	0	4,159	0.00%
2023/06/26	0	0.00	4	44.61	44.60	-4	4,172	-0.10%
2023/06/19	0	0.00	6	44.00	44.05	-6	4,050	-0.15%
2023/06/14	2	44.05	0	0.00	44.00	2	4,073	0.05%
2023/06/13	2.1	44.15	1	44.15	44.00	1.1	4,061	0.03%
2023/06/12	1	44.45	0	0.00	44.35	1	4,045	0.02%
2023/06/07	0	44.55	18	44.43	44.40	-18	4,153	-0.43%
2023/06/06	6	44.55	3	44.60	44.60	3	4,132	0.07%
2023/06/05	4	44.50	0	0.00	44.55	4	4,293	0.09%
2023/06/02	0	0.00	2	44.35	44.25	-2	4,296	-0.05%
2023/05/31	0	0.00	1	44.10	43.95	-1	4,293	-0.02%
2023/05/29	0	43.85	0	0.00	43.85	0	4,269	0.00%
2023/05/26	0.1	43.90	0	0.00	43.90	0.1	4,300	0.00%
2023/05/25	0.5	44.13	0	0.00	44.00	0.5	4,313	0.01%
2023/05/24	0.2	44.43	0.2	44.20	44.35	0	4,282	0.00%
2023/05/22	2.1	44.50	1	44.55	44.50	1.1	4,325	0.03%
2023/05/19	0	0.00	10	44.45	44.50	-10	4,313	-0.23%
2023/05/17	0	0.00	0.1	44.25	44.35	-0.1	4,286	0.00%
2023/05/16	0	44.10	1	44.25	44.35	-1	4,253	-0.02%
2023/05/15	0	43.85	0	0.00	44.25	0	4,280	0.00%
2023/05/10	0	0.00	2	44.10	44.15	-2	4,282	-0.05%
2023/05/04	2	44.10	0	0.00	44.35	2	4,275	0.05%
2023/04/28	0.1	43.85	1	43.95	43.95	-0.9	4,451	-0.02%
2023/04/27	1	43.85	0	0.00	43.80	1	4,457	0.02%
2023/04/26	1	43.85	0	0.00	43.95	1	4,487	0.02%
2023/04/25	0	0.00	8	43.90	43.95	-8	4,484	-0.18%
2023/04/12	1	43.90	2	44.10	43.90	-1	4,438	-0.02%
2023/04/11	0	0.00	2	44.00	44.10	-2	4,439	-0.05%
2023/04/07	0.2	43.45	1	43.40	43.25	-0.8	4,406	-0.02%
2023/04/06	0	0.00	6	43.38	43.40	-6	4,417	-0.14%
2023/03/30	0	0.00	4	43.15	43.20	-4	4,966	-0.08%
2023/03/27	0	0.00	1.9	43.00	42.90	-1.9	6,358	-0.03%
2023/03/23	0.2	43.10	0	0.00	43.00	0.2	7,009	0.00%
2023/03/22	0	0.00	1	43.00	42.90	-1	7,065	-0.01%
2023/03/21	8	42.81	0	0.00	42.70	8	7,117	0.11%
2023/03/20	1	42.70	0	0.00	42.70	1	7,146	0.01%
2023/03/17	8	43.00	1	43.05	42.65	7	7,223	0.10%
2023/03/15	0	0.00	5	42.95	42.95	-5	7,080	-0.07%
2023/03/13	0.1	42.65	0	0.00	42.85	0.1	7,074	0.00%
2023/03/10	6	42.93	2	43.00	42.85	4	7,074	0.06%
2023/03/08	8.2	43.14	0	0.00	43.25	8.2	7,175	0.11%
2023/03/07	0	0.00	5.1	44.55	44.55	-5.1	7,054	-0.07%
2023/03/06	0	0.00	1	44.40	44.50	-1	7,091	-0.01%
2023/03/01	1	44.05	0.2	44.23	44.10	0.8	7,089	0.01%
2023/02/24	3.2	44.44	10.2	44.50	44.75	-7	7,063	-0.10%
2023/02/23	0	0.00	4	44.51	44.50	-4	7,026	-0.06%
2023/02/21	1	43.75	3.3	43.97	44.00	-2.3	7,077	-0.03%
2023/02/20	0	0.00	4.9	43.53	43.75	-4.9	7,107	-0.07%
2023/02/16	0	0.00	2	42.53	42.55	-2	7,193	-0.03%
2023/02/15	2	42.18	0	0.00	42.15	2	7,233	0.03%
2023/02/14	0	0.00	0.4	42.40	42.25	-0.4	7,201	0.00%
2023/02/10	1.1	42.25	0	0.00	42.20	1.1	7,206	0.02%
2023/02/06	2	42.13	0	0.00	42.00	2	7,251	0.03%
2023/02/03	1	42.25	0	0.00	42.30	1	7,239	0.01%
2023/01/31	5	42.40	6	42.25	42.15	-1	7,253	-0.01%
2023/01/30	0	0.00	0	42.95	42.95	0	7,195	0.00%
2023/01/17	0	0.00	2	42.55	42.65	-2	7,103	-0.03%
2023/01/16	0	0.00	8.4	42.52	42.60	-8.4	7,080	-0.12%
2023/01/13	0	0.00	1	42.20	42.15	-1	7,047	-0.01%
2023/01/12	3	41.97	1.2	41.99	41.95	1.8	7,200	0.02%
2023/01/11	1	41.75	0.6	41.80	41.75	0.4	7,280	0.01%
2023/01/10	1	41.80	0.3	41.85	41.80	0.7	7,438	0.01%
2023/01/09	0	0.00	2	41.73	41.80	-2	7,539	-0.03%
2023/01/05	1	40.85	1	41.05	41.10	0	7,569	0.00%
2022/12/29	1	40.65	0	0.00	40.80	1	7,691	0.01%
2022/12/26	0	0.00	1	41.30	41.50	-1	7,815	-0.01%
2022/12/23	1	41.15	0	0.00	41.55	1	7,932	0.01%
2022/12/22	0	0.00	4	41.51	41.45	-4	8,088	-0.05%
2022/12/21	4	40.38	0	0.00	40.55	4	7,736	0.05%
2022/12/19	1	41.30	1	41.05	41.30	0	7,031	0.00%
2022/12/16	3	40.42	0	0.00	41.90	3	6,678	0.04%
2022/12/14	6	41.19	0.5	41.45	41.20	5.5	6,339	0.09%
2022/12/12	4.6	41.12	0	0.00	41.25	4.6	6,475	0.07%
2022/12/08	0	0.00	3	41.00	41.00	-3	6,767	-0.04%
2022/12/05	0	41.20	2.5	41.10	41.20	-2.5	6,924	-0.04%
2022/12/02	7.2	40.77	5	40.75	40.85	2.2	6,928	0.03%
2022/12/01	3.1	40.74	0	0.00	40.80	3.1	6,996	0.04%
2022/11/30	0	0.00	0.1	41.10	41.30	-0.1	7,043	0.00%
2022/11/29	1	40.35	0	0.00	41.05	1	7,117	0.01%
2022/11/24	0	0.00	2	41.18	41.10	-2	7,267	-0.03%
2022/11/22	0	0.00	3	40.70	40.95	-3	7,309	-0.04%
2022/11/21	0	0.00	4.1	40.81	41.05	-4.1	7,316	-0.06%
2022/11/18	0	0.00	1	41.05	41.25	-1	7,332	-0.01%
2022/11/17	0	0.00	1.1	41.45	41.45	-1.1	7,324	-0.02%
2022/11/14	18	39.64	25.1	40.12	40.60	-7.1	7,216	-0.10%
2022/11/11	0	0.00	1	39.20	39.05	-1	7,144	-0.01%
2022/11/10	0	0.00	1	38.65	38.55	-1	7,136	-0.01%
2022/11/09	0	0.00	5	38.40	38.50	-5	7,194	-0.07%
2022/11/08	11	37.69	11	37.70	37.95	0	7,211	0.00%
2022/11/07	7	37.68	0	0.00	37.60	7	7,222	0.10%
2022/11/03	1	37.00	0	0.00	37.30	1	7,296	0.01%
2022/11/02	0	0.00	1	37.70	37.50	-1	7,279	-0.01%
2022/10/31	3	37.12	0	0.00	37.30	3	7,299	0.04%
2022/10/27	1	37.55	1	37.50	37.25	0	7,398	0.00%
2022/10/25	1	36.70	0	0.00	37.15	1	7,472	0.01%
2022/10/24	12	37.62	0	0.00	37.40	12	7,595	0.16%
2022/10/20	1	37.40	0	0.00	37.10	1	8,030	0.01%
2022/10/18	0.2	37.88	0.3	38.75	37.70	-0.1	8,056	0.00%
2022/10/17	2	38.00	0	0.00	38.00	2	8,044	0.02%
2022/10/14	4.3	38.71	3	39.10	38.45	1.3	8,050	0.02%
2022/10/13	6	38.75	0	0.00	38.70	6	8,129	0.07%
2022/10/11	0.1	39.75	6	39.55	39.70	-5.9	8,320	-0.07%
2022/10/06	0	0.00	1	40.30	40.15	-1	8,382	-0.01%
2022/10/03	2	39.03	0	0.00	39.00	2	8,310	0.02%
2022/09/30	0.2	39.76	0	0.00	39.40	0.2	8,299	0.00%
2022/09/29	2.2	39.84	0	0.00	40.05	2.2	8,225	0.03%
2022/09/28	5	40.08	0	0.00	39.90	5	8,058	0.06%
2022/09/27	8	40.87	0	0.00	40.75	8	7,975	0.10%
2022/09/23	10	42.59	0	0.00	42.35	10	7,903	0.13%
2022/09/22	2	42.63	0	0.00	43.85	2	7,862	0.03%
2022/09/21	2.3	43.46	33	43.44	43.85	-30.7	7,700	-0.40%
2022/09/19	0	0.00	1	44.30	44.10	-1	7,403	-0.01%
2022/09/16	10	44.25	3	44.57	44.20	7	7,316	0.10%
2022/09/15	0	0.00	4	44.58	44.85	-4	7,214	-0.06%
2022/09/14	20	44.35	16.2	44.54	44.30	3.8	7,263	0.05%
2022/09/13	0	0.00	1	44.50	44.45	-1	7,393	-0.01%
2022/09/12	0	0.00	3	44.50	44.10	-3	7,532	-0.04%
2022/09/08	0	0.00	9	43.95	44.05	-9	7,817	-0.12%
2022/09/07	2	43.00	3	43.57	43.75	-1	7,844	-0.01%
2022/09/06	3	43.05	13	43.24	43.45	-10	7,791	-0.13%
2022/09/05	5	42.62	36	42.92	42.65	-31	7,654	-0.40%
2022/09/02	1	42.25	1	42.40	42.30	0	7,556	0.00%
2022/09/01	21	42.52	0	0.00	42.35	21	7,540	0.28%
2022/08/31	0	0.00	5	42.88	43.25	-5	7,448	-0.07%
2022/08/30	31	42.65	0	0.00	42.45	31	7,379	0.42%
2022/08/29	0	0.00	3	42.50	42.45	-3	7,381	-0.04%
2022/08/26	1	42.70	3	42.65	42.80	-2	7,366	-0.03%
2022/08/19	3	42.50	0	0.00	42.60	3	7,376	0.04%
2022/08/17	1	42.55	0	0.00	42.80	1	7,330	0.01%
2022/08/16	0.1	42.30	1	42.40	42.40	-1	7,294	-0.01%
2022/08/15	0	0.00	1	42.00	42.25	-1	7,270	-0.01%
2022/08/11	0	0.00	4	41.70	42.25	-4	7,283	-0.06%
2022/08/09	3	41.07	0	0.00	41.25	3	7,231	0.04%
2022/08/05	2	40.85	0	41.30	40.95	2	7,311	0.03%
2022/08/04	0	0.00	1	41.25	40.70	-1	7,332	-0.01%
2022/08/03	0	0.00	2	41.23	41.45	-2	7,299	-0.03%
2022/08/02	0	0.00	1	41.40	41.40	-1	7,281	-0.01%
2022/08/01	1	41.25	0.2	41.60	41.35	0.8	7,234	0.01%
2022/07/29	1.1	41.11	2	41.20	41.45	-0.9	7,210	-0.01%
2022/07/28	18	40.42	0	0.00	40.50	18	7,044	0.26%
2022/07/27	0	0.00	1	44.40	44.45	-1	6,806	-0.01%
2022/07/25	1	44.85	0	0.00	44.90	1	6,528	0.02%
2022/07/22	0	0.00	3	44.40	44.85	-3	6,469	-0.05%
2022/07/21	0	0.00	1	44.50	44.50	-1	6,390	-0.02%
2022/07/19	0	0.00	0.2	44.30	44.10	-0.2	6,176	0.00%
2022/07/15	1	43.50	4	43.33	43.00	-3	5,991	-0.05%
2022/07/14	0	0.00	1	44.40	44.15	-1	5,924	-0.02%
2022/07/12	1	43.65	0	0.00	43.70	1	5,875	0.02%
2022/07/07	3	43.85	0	0.00	43.85	3	5,874	0.05%
2022/07/06	1	44.05	1	44.40	44.10	0	5,892	0.00%
2022/07/05	4	44.13	0	0.00	44.30	4	5,883	0.07%
2022/07/04	1.1	43.90	0	0.00	43.90	1.1	5,812	0.02%
2022/07/01	0.8	44.05	1.4	44.04	44.20	-0.6	5,772	-0.01%
2022/06/30	3	43.88	0	0.00	43.80	3	5,702	0.05%
2022/06/29	0.1	43.75	0	0.00	43.70	0.1	5,685	0.00%
2022/06/27	0	0.00	1	44.10	44.00	-1	5,730	-0.02%
2022/06/23	0.1	43.13	0	0.00	42.95	0.1	5,696	0.00%
2022/06/22	0	0.00	1	43.60	43.60	-1	5,547	-0.02%
2022/06/21	0	0.00	2	43.03	43.05	-2	5,378	-0.04%
2022/06/20	4	42.70	0	0.00	42.40	4	5,189	0.08%
2022/06/17	7	42.33	3	42.80	43.45	4	4,975	0.08%
2022/06/16	0	43.45	0	0.00	43.10	0	4,694	0.00%
2022/06/15	4	43.44	0	0.00	43.30	4	4,782	0.08%
2022/06/14	1	43.75	0	0.00	43.65	1	4,824	0.02%
2022/06/13	4.1	43.69	0	0.00	43.70	4.1	4,849	0.08%
2022/06/10	1	44.25	0	0.00	44.15	1	4,878	0.02%
2022/06/09	0.1	44.57	0	0.00	44.65	0.1	4,884	0.00%
2022/06/08	0	0.00	10	44.85	44.80	-10	4,909	-0.20%
2022/06/06	1	44.35	0	0.00	44.35	1	4,980	0.02%
2022/06/02	1	44.51	0	0.00	44.40	1	5,039	0.02%
2022/05/30	1	45.55	10.1	45.55	45.50	-9.1	5,005	-0.18%
2022/05/27	1	45.05	5.2	45.08	45.20	-4.2	4,988	-0.08%
2022/05/26	1	44.85	0	0.00	44.50	1	5,028	0.02%
2022/05/24	3	44.00	0	0.00	44.00	3	5,152	0.06%
2022/05/23	2.1	43.90	0	0.00	44.40	2.1	5,157	0.04%
2022/05/20	4.1	43.75	0	0.00	44.00	4.1	5,149	0.08%
2022/05/19	3	43.77	0	0.00	43.65	3	5,152	0.06%
2022/05/18	1.3	44.56	0	0.00	44.65	1.3	5,074	0.03%
2022/05/13	2	44.88	0	0.00	45.05	2	5,021	0.04%
2022/05/12	5	44.64	0	0.00	44.40	5	5,005	0.10%
2022/05/11	6.1	45.46	1	45.55	45.30	5.1	4,990	0.10%
2022/05/10	4	46.05	1	45.95	46.15	3	4,974	0.06%
2022/05/09	7	46.51	0	0.00	46.30	7	4,999	0.14%
2022/05/03	0	0.00	13	47.54	47.50	-13	5,156	-0.25%
2022/04/29	0	0.00	5	48.00	48.10	-5	5,185	-0.10%
2022/04/28	3	47.50	5	47.76	48.00	-2	5,155	-0.04%
2022/04/27	0	0.00	32	46.84	47.10	-32	5,045	-0.63%
2022/04/26	0	0.00	10	47.35	47.20	-10	5,005	-0.20%
2022/04/25	0	47.00	0	0.00	46.90	0	5,021	0.00%
2022/04/22	0	0.00	10	47.35	47.55	-10	4,970	-0.20%
2022/04/21	10	47.90	2	47.80	47.70	8	4,967	0.16%
2022/04/20	0	0.00	10	47.25	47.35	-10	4,918	-0.20%
2022/04/18	1	46.40	0	0.00	46.55	1	4,870	0.02%
2022/04/15	8.1	46.81	0	0.00	46.90	8.1	4,815	0.17%
2022/04/13	1.1	47.27	0	0.00	47.50	1.1	4,793	0.02%
2022/04/12	0	0.00	2	47.45	47.20	-2	4,759	-0.04%
2022/04/11	1	47.90	0	0.00	47.60	1	4,721	0.02%
2022/04/01	3	48.02	0	0.00	48.00	3	4,572	0.07%
2022/03/31	1	48.65	5	48.51	48.60	-4	4,523	-0.09%
2022/03/30	0.1	48.40	16	48.45	48.50	-15.9	4,484	-0.35%
2022/03/29	0	0.00	16	48.35	48.40	-16	4,595	-0.35%
2022/03/28	2	47.85	1	48.20	48.10	1	4,740	0.02%
2022/03/25	0	0.00	3	48.23	48.25	-3	4,870	-0.06%
2022/03/24	0	0.00	6	48.33	48.45	-6	5,077	-0.12%
2022/03/23	1	48.05	1	48.10	48.10	0	5,547	0.00%
2022/03/22	0.3	48.10	11	48.38	48.30	-10.7	5,665	-0.19%
2022/03/21	0	0.00	10	48.15	48.25	-10	5,666	-0.18%
2022/03/18	17	48.05	1	48.10	47.90	16	5,639	0.28%
2022/03/17	0	0.00	2	48.00	48.00	-2	5,546	-0.04%
2022/03/16	4	47.31	3	47.42	47.60	1	5,446	0.02%
2022/03/15	4	47.01	4	47.08	47.30	0	5,432	0.00%
2022/03/14	1	46.95	2	47.15	47.20	-1	5,397	-0.02%
2022/03/11	0	0.00	1	46.70	46.70	-1	5,384	-0.02%
2022/03/09	2.4	45.64	5	45.88	45.95	-2.6	5,381	-0.05%
2022/03/08	4	44.74	0	0.00	44.85	4	5,397	0.07%
2022/03/07	0	45.60	1.1	45.40	45.50	-1.1	5,444	-0.02%
2022/03/04	4.2	46.00	0	0.00	46.00	4.2	5,677	0.07%
2022/03/02	0	0.00	2.1	46.00	46.20	-2.1	5,897	-0.04%
2022/03/01	2	46.05	2	46.00	46.10	0	6,284	0.00%
2022/02/24	8	45.43	2	45.38	45.55	6	6,645	0.09%
2022/02/23	3	45.75	5	45.90	45.90	-2	6,620	-0.03%
2022/02/22	0	0.00	3	45.57	45.75	-3	6,639	-0.05%
2022/02/21	6	45.50	0	0.00	45.95	6	6,681	0.09%
2022/02/18	0	0.00	2	45.65	45.75	-2	6,713	-0.03%
2022/02/17	0	0.00	0.4	45.60	45.70	-0.4	6,763	-0.01%
2022/02/16	0	0.00	29	45.30	45.40	-29	6,800	-0.43%
2022/02/15	0	0.00	3	45.10	45.00	-3	6,848	-0.04%
2022/02/14	0	0.00	1	45.30	45.30	-1	6,887	-0.01%
2022/02/11	5	45.42	3	45.42	45.50	2	6,892	0.03%
2022/02/10	1	45.00	6	45.15	45.30	-5	6,861	-0.07%
2022/02/09	0	0.00	4	45.03	45.20	-4	6,866	-0.06%
2022/02/08	0	0.00	1	44.95	44.75	-1	6,837	-0.01%
2022/02/07	2	44.00	3	44.70	44.80	-1	6,799	-0.01%
2022/01/26	0	0.00	2	44.30	44.20	-2	6,712	-0.03%
2022/01/25	6	44.03	0	0.00	44.15	6	6,725	0.09%
2022/01/24	0	0.00	2	44.45	44.65	-2	6,700	-0.03%
2022/01/20	1	44.35	1	44.45	44.35	0	6,679	0.00%
2022/01/18	0	0.00	3	44.60	44.55	-3	6,782	-0.04%
2022/01/14	0	0.00	2	44.30	44.60	-2	6,841	-0.03%
2022/01/12	1	44.30	1	44.35	44.40	0	6,982	0.00%
2022/01/11	0	0.00	0.4	44.25	44.35	-0.4	7,034	-0.01%
2022/01/10	0	0.00	5	44.22	44.30	-5	7,035	-0.07%
2022/01/07	0	0.00	1	44.10	44.30	-1	7,076	-0.01%
2022/01/04	0	0.00	1	43.65	43.80	-1	7,165	-0.01%
2022/01/03	4.1	44.15	0	0.00	44.00	4.1	7,163	0.06%
2021/12/29	2	44.15	0	0.00	44.25	2	7,342	0.03%
2021/12/28	2.1	44.13	0	0.00	44.20	2.1	7,408	0.03%
2021/12/27	4	44.08	3	44.12	44.15	1	7,488	0.01%
2021/12/24	0	0.00	1	44.20	44.25	-1	7,594	-0.01%
2021/12/23	2.3	44.11	8	44.24	44.30	-5.7	7,666	-0.07%
2021/12/22	3	43.98	7	44.02	43.90	-4	7,640	-0.05%
2021/12/21	4	43.51	4.3	43.82	43.75	-0.3	7,525	0.00%
2021/12/20	0	0.00	12	43.63	43.40	-12	7,443	-0.16%
2021/12/17	0	0.00	1	43.20	42.95	-1	7,317	-0.01%
2021/12/16	9	42.77	0	0.00	42.95	9	6,964	0.13%
2021/12/15	10	43.55	1.4	43.55	43.40	8.7	7,026	0.12%
2021/12/13	3	43.04	0	0.00	43.00	3	7,641	0.04%
2021/12/10	12	43.45	0	0.00	43.45	12	7,685	0.16%
2021/12/09	0	0.00	3	43.40	43.50	-3	7,821	-0.04%
2021/12/07	2.2	43.29	1	43.15	43.25	1.2	7,889	0.02%
2021/12/03	2.1	42.83	3	42.30	42.75	-0.9	7,906	-0.01%
2021/12/02	5.4	42.17	10	42.15	42.40	-4.6	7,916	-0.06%
2021/12/01	10	42.15	1	42.30	42.35	9	7,893	0.11%
2021/11/30	5	42.17	6	42.93	42.00	-1	7,801	-0.01%
2021/11/29	14.1	42.32	4	42.35	42.45	10.1	7,648	0.13%
2021/11/26	52.2	42.43	38.7	42.14	42.25	13.4	7,690	0.17%
2021/11/25	35.2	42.56	21	42.51	42.35	14.2	7,640	0.19%
2021/11/24	18.1	43.31	6	43.58	43.35	12.1	7,303	0.17%
2021/11/23	52	43.91	17	44.02	44.10	35	7,119	0.49%
2021/11/22	5	44.76	4	44.70	44.70	1	6,948	0.01%
2021/11/19	2	44.85	0	0.00	45.05	2	6,982	0.03%
2021/11/18	4.1	44.55	0	0.00	44.70	4.1	6,995	0.06%
2021/11/17	1	45.05	0	0.00	44.90	1	6,971	0.01%
2021/11/16	3	45.05	0	0.00	45.10	3	7,035	0.04%
2021/11/15	0	0.00	1	45.30	45.25	-1	7,160	-0.01%
2021/11/12	1	45.45	4	45.41	45.55	-3	7,296	-0.04%
2021/11/11	6	45.06	11	45.18	45.30	-5	7,452	-0.07%
2021/11/10	6	44.66	0	0.00	44.80	6	7,604	0.08%
2021/11/09	3	44.77	0	0.00	44.80	3	7,684	0.04%
2021/11/08	11.2	44.66	1	44.60	44.90	10.2	7,761	0.13%
2021/11/05	4	44.55	1	44.75	44.80	3	7,880	0.04%
2021/11/04	2	44.53	1.5	44.55	44.50	0.5	7,989	0.01%
2021/11/03	0.4	44.50	0	0.00	44.50	0.4	8,274	0.00%
2021/11/02	5	44.70	6	44.55	44.50	-1	8,560	-0.01%
2021/11/01	1	44.05	6	44.21	44.20	-5	9,889	-0.05%
2021/10/29	4	44.33	0	0.00	44.30	4	10,272	0.04%
2021/10/28	7	44.38	2	44.35	44.35	5	10,635	0.05%
2021/10/27	6.1	44.34	0	0.00	44.30	6.1	10,946	0.06%
2021/10/26	8.1	44.67	4	44.65	44.50	4.1	11,126	0.04%
2021/10/25	3	44.73	3	44.75	44.60	0	11,240	0.00%
2021/10/22	4	44.96	3	45.03	44.85	1	11,524	0.01%
2021/10/21	7	44.74	3	44.75	44.60	4	11,537	0.03%
2021/10/20	7.1	44.80	1	44.85	44.75	6.1	11,540	0.05%
2021/10/18	4	45.60	4	45.53	45.45	0	11,571	0.00%
2021/10/14	0	0.00	1	45.50	45.35	-1	11,653	-0.01%
2021/10/13	0	0.00	30	45.40	45.40	-30	11,712	-0.26%
2021/10/12	0	0.00	5	45.48	45.45	-5	11,714	-0.04%
2021/10/08	0	0.00	17	45.80	45.85	-17	11,754	-0.14%
2021/10/07	0	0.00	3	45.73	45.80	-3	11,867	-0.03%
2021/10/04	9	45.40	1	45.60	45.45	8	12,199	0.07%
2021/10/01	33	45.11	2	45.25	45.35	31	12,505	0.25%
2021/09/30	1	45.60	0	0.00	45.60	1	12,648	0.01%
2021/09/28	1.5	46.17	0	0.00	46.35	1.5	12,739	0.01%
2021/09/27	5	46.30	0.3	46.50	46.45	4.7	12,777	0.04%
2021/09/24	2	46.30	0	46.43	46.45	2	12,781	0.02%
2021/09/23	3	45.95	4	46.19	46.15	-1	12,802	-0.01%
2021/09/22	0	0.00	11	44.95	45.60	-11	12,728	-0.09%
2021/09/17	11.2	45.25	9	45.39	45.00	2.2	12,631	0.02%
2021/09/16	51	46.34	1	46.40	46.50	50	12,156	0.41%
2021/09/15	7	46.30	3	46.22	46.35	4	12,235	0.03%
2021/09/14	3	46.33	104	46.17	46.50	-101	12,364	-0.82%	大賣/鉅額交易
2021/09/13	5.3	45.67	26	45.83	45.90	-20.7	12,543	-0.16%
2021/09/10	5	44.94	0	0.00	44.95	5	12,540	0.04%
2021/09/09	10.1	44.37	1	44.45	44.35	9.1	12,815	0.07%
2021/09/08	11	44.65	0	0.00	44.75	11	12,843	0.09%
2021/09/07	0	0.00	1	45.15	45.15	-1	12,851	-0.01%
2021/09/06	15	44.80	11	44.95	44.90	4	12,856	0.03%
2021/09/03	9	45.01	1	45.10	45.10	8	12,872	0.06%
2021/09/02	24	45.07	0	0.00	44.85	24	12,909	0.19%
2021/09/01	7	45.24	7	45.45	45.65	0	12,873	0.00%
2021/08/31	6	44.53	1	44.50	44.90	5	12,807	0.04%
2021/08/30	6	44.55	0	0.00	44.70	6	12,887	0.05%
2021/08/27	1	44.40	0	0.00	44.20	1	12,958	0.01%
2021/08/26	2.1	43.76	0	0.00	43.65	2.1	13,077	0.02%
2021/08/25	1	43.90	0	0.00	43.95	1	13,179	0.01%
2021/08/24	5	43.66	2.1	43.92	43.80	2.9	13,181	0.02%
2021/08/23	2	43.83	0.9	43.95	43.60	1.1	13,450	0.01%
2021/08/20	0	43.30	0	0.00	43.00	0	13,560	0.00%
2021/08/19	2	43.43	0	0.00	43.35	2	13,576	0.01%
2021/08/18	5	43.65	1	43.95	44.10	4	13,481	0.03%
2021/08/17	5.2	44.03	1.4	44.10	43.75	3.8	13,358	0.03%
2021/08/16	12.1	45.05	0	45.25	44.60	12.1	13,185	0.09%
2021/08/13	4	45.60	4	45.59	45.60	0	13,220	0.00%
2021/08/12	4	45.69	2	45.68	45.75	2	13,236	0.02%
2021/08/11	2	45.65	10.2	45.31	45.60	-8.2	13,278	-0.06%
2021/08/10	10	45.67	0	0.00	45.55	10	13,322	0.08%
2021/08/09	41	45.60	23	45.49	45.85	18	13,401	0.13%
2021/08/06	57.5	46.15	0	0.00	46.05	57.5	13,317	0.43%
2021/08/05	131.8	46.43	10	46.54	46.35	121.8	13,269	0.92%	大買/鉅額交易
2021/08/04	17	51.94	1	52.00	51.90	16	12,479	0.13%
2021/08/03	3	52.00	28	51.89	52.10	-25	12,408	-0.20%
2021/08/02	4.1	51.58	1	51.70	51.80	3.1	12,169	0.03%
2021/07/30	2	51.90	5	51.90	51.80	-3	11,948	-0.02%
2021/07/29	1	51.90	0	0.00	52.40	1	11,920	0.01%
2021/07/28	8	52.43	5	52.46	52.10	3	11,887	0.03%
2021/07/27	0.3	53.00	2	52.80	53.00	-1.7	11,895	-0.01%
2021/07/26	8	53.36	7	53.39	53.10	1	11,977	0.01%
2021/07/23	3	52.73	1	52.70	52.80	2	12,029	0.02%
2021/07/22	0	0.00	15	52.10	52.20	-15	12,113	-0.12%
2021/07/21	0	0.00	6	52.37	52.50	-6	12,201	-0.05%
2021/07/20	1	51.90	1.1	52.11	52.00	-0.1	12,290	0.00%
2021/07/19	3.2	52.10	0	0.00	52.50	3.2	12,521	0.03%
2021/07/16	0	0.00	3	51.90	52.00	-3	13,083	-0.02%
2021/07/15	5	51.98	0	0.00	51.90	5	13,526	0.04%
2021/07/14	0	0.00	6.4	52.43	52.50	-6.4	13,811	-0.05%
2021/07/13	0	0.00	10.5	52.50	52.60	-10.5	13,914	-0.08%
2021/07/12	1	52.80	11.6	52.70	52.70	-10.6	13,897	-0.08%
2021/07/09	1	52.80	6	52.72	52.80	-5	14,021	-0.04%
2021/07/08	6	52.75	15	52.80	53.00	-9	13,910	-0.06%
2021/07/07	7	51.26	13.1	51.18	51.70	-6.1	13,787	-0.04%
2021/07/06	4	50.95	1	50.90	51.00	3	13,683	0.02%
2021/07/05	0	0.00	11	51.00	51.00	-11	13,593	-0.08%
2021/07/02	5	50.90	14	50.71	50.50	-9	13,581	-0.07%
2021/07/01	4	50.65	0	0.00	50.60	4	13,569	0.03%
2021/06/30	22	50.85	2	51.00	50.70	20	13,613	0.15%
2021/06/29	1	50.70	3	50.70	50.70	-2	13,670	-0.01%
2021/06/28	2	50.80	0	0.00	50.90	2	13,734	0.01%
2021/06/25	8	50.63	5	50.60	50.60	3	13,714	0.02%
2021/06/24	6	50.43	2	50.60	50.30	4	13,678	0.03%
2021/06/23	12	50.54	7	50.67	50.50	5	13,718	0.04%
2021/06/22	18.1	51.02	19	50.36	50.80	-0.9	13,538	-0.01%
2021/06/21	17.1	50.00	0	0.00	50.00	17.1	13,225	0.13%
2021/06/18	21.2	50.59	12	50.30	50.40	9.2	13,154	0.07%
2021/06/16	15	50.74	1	50.90	51.10	14	13,141	0.11%
2021/06/15	10	50.60	0	0.00	50.70	10	13,161	0.08%
2021/06/11	1	50.50	1	50.70	50.70	0	13,164	0.00%
2021/06/10	1	50.30	10	50.52	50.60	-9	13,104	-0.07%
2021/06/08	5	50.90	0	0.00	50.90	5	12,995	0.04%
2021/06/07	1	50.80	1	51.00	51.10	0	12,983	0.00%
2021/06/04	0	0.00	1.3	51.26	51.40	-1.3	12,861	-0.01%
2021/06/03	8	51.60	1	51.80	51.80	7	12,799	0.05%
2021/06/02	1	51.40	10	51.92	51.90	-9	12,694	-0.07%
2021/06/01	2	51.40	0	0.00	51.60	2	12,507	0.02%
2021/05/31	0	0.00	7	51.19	51.90	-7	12,498	-0.06%
2021/05/28	1	50.30	3	50.50	50.40	-2	12,277	-0.02%
2021/05/27	1	50.00	6	50.50	50.20	-5	12,195	-0.04%
2021/05/26	4	50.00	7	50.04	50.10	-3	12,238	-0.02%
2021/05/25	0	0.00	3	50.43	50.30	-3	12,201	-0.02%
2021/05/24	3	50.30	1	50.30	50.30	2	12,192	0.02%
2021/05/21	1	52.00	4	51.48	50.60	-3	12,257	-0.02%
2021/05/20	2	49.65	3	49.80	50.10	-1	12,231	-0.01%
2021/05/19	4	49.34	0	0.00	49.85	4	12,225	0.03%
2021/05/18	2	48.70	2	49.28	49.95	0	12,155	0.00%
2021/05/17	7	48.42	23	47.74	48.45	-16	12,062	-0.13%
2021/05/14	8.3	49.05	19	48.97	49.00	-10.7	11,864	-0.09%
2021/05/13	1	48.35	3	46.80	47.95	-2	11,669	-0.02%
2021/05/12	19	48.14	7	47.78	48.55	12	11,431	0.10%
2021/05/11	14	50.74	1.1	51.59	50.10	13	10,915	0.12%
2021/05/10	0	0.00	10	50.70	50.90	-10	10,572	-0.09%
2021/05/07	2	49.98	1	50.30	50.30	1	10,486	0.01%
2021/05/06	0.3	50.40	5	50.04	50.40	-4.7	10,473	-0.05%
2021/05/05	1	49.35	6	49.64	49.30	-5	10,288	-0.05%
2021/05/04	12.1	48.61	3	48.45	48.55	9.1	10,187	0.09%
2021/05/03	3	49.53	9	49.57	49.60	-6	9,910	-0.06%
2021/04/29	6	50.06	5	50.00	49.95	1	9,850	0.01%
2021/04/28	18	50.18	0.1	50.40	50.20	17.9	9,744	0.18%
2021/04/27	10	50.34	0	0.00	50.30	10	9,655	0.10%
2021/04/26	11	50.27	5	50.08	50.80	6	9,515	0.06%
2021/04/23	11	50.21	10	50.19	50.20	1	9,403	0.01%
2021/04/22	32	52.88	28	52.75	51.60	4	9,290	0.04%
2021/04/21	31	51.59	12.5	51.70	52.20	18.5	8,729	0.21%
2021/04/20	8	51.36	2	51.50	50.70	6	8,278	0.07%
2021/04/19	6	49.86	12	49.69	50.00	-6	7,927	-0.08%
2021/04/16	1	48.45	10	48.80	48.95	-9	7,718	-0.12%
2021/04/15	12	48.52	10	48.53	48.30	2	7,601	0.03%
2021/04/14	2	47.40	5	47.40	47.40	-3	7,401	-0.04%
2021/04/13	0	0.00	4	47.55	47.35	-4	7,295	-0.05%
2021/04/12	24	46.79	0	0.00	46.80	24	7,099	0.34%
2021/04/09	16	46.68	26	46.73	46.70	-10	6,989	-0.14%
2021/04/08	11	46.85	0	0.00	46.90	11	6,896	0.16%
2021/04/07	0	0.00	5	46.95	47.00	-5	6,870	-0.07%
2021/04/06	2	46.85	2	46.98	47.10	0	6,824	0.00%
2021/04/01	7	47.18	5.5	47.35	47.10	1.5	6,725	0.02%
2021/03/31	2	47.40	10.5	47.39	47.80	-8.5	6,566	-0.13%
2021/03/30	0	0.00	1	46.65	46.80	-1	6,465	-0.02%
2021/03/29	4	46.55	6	46.55	46.80	-2	6,422	-0.03%
2021/03/26	23	46.36	0	0.00	46.50	23	6,376	0.36%
2021/03/25	2.5	45.86	1	45.90	46.00	1.5	6,283	0.02%
2021/03/23	0	0.00	11	45.74	45.95	-11	6,426	-0.17%
2021/03/22	1.5	45.58	5	45.80	45.80	-3.5	6,406	-0.06%
2021/03/18	31	44.66	2	44.88	44.35	29	6,098	0.48%
2021/03/16	0	0.00	1	44.15	44.05	-1	6,002	-0.02%
2021/03/15	7	43.86	1	44.10	43.75	6	6,023	0.10%
2021/03/12	15	43.95	6	43.80	43.90	9	6,002	0.15%
2021/03/11	0	0.00	12	44.08	43.90	-12	6,049	-0.20%
2021/03/10	2.5	43.75	4	43.94	43.75	-1.5	6,056	-0.02%
2021/03/08	2	43.20	0	0.00	43.45	2	6,040	0.03%
2021/03/04	1	43.15	0	0.00	43.20	1	6,171	0.02%
2021/03/03	0	0.00	5	43.14	43.10	-5	6,118	-0.08%
2021/03/02	5	43.00	0	0.00	42.50	5	6,027	0.08%
2021/02/26	6	42.57	1	42.75	42.65	5	5,967	0.08%
2021/02/25	0	0.00	7	43.25	43.30	-7	5,802	-0.12%
2021/02/24	0	0.00	3	43.15	43.00	-3	5,775	-0.05%
2021/02/23	0	0.00	1	42.95	43.00	-1	5,737	-0.02%
2021/02/22	9	42.42	3	42.20	42.75	6	5,668	0.11%
2021/02/19	3	41.05	0	0.00	41.80	3	5,502	0.05%
2021/02/18	0.3	41.25	2	41.40	41.25	-1.8	5,475	-0.03%
2021/02/17	1	40.90	1	41.35	41.15	0	5,481	0.00%
2021/02/01	0	0.00	1	40.60	40.45	-1	5,633	-0.02%
2021/01/28	0	0.00	1	40.75	40.35	-1	5,566	-0.02%
2021/01/27	1	40.60	0	0.00	40.50	1	5,512	0.02%
2021/01/22	5	40.73	0.4	40.75	40.75	4.6	5,522	0.08%
2021/01/21	0	0.00	1.5	41.28	41.05	-1.5	5,465	-0.03%
2021/01/20	2.1	41.28	0	0.00	41.45	2.1	5,505	0.04%
2021/01/19	1	42.00	0	0.00	42.15	1	5,389	0.02%
2021/01/15	7	41.91	0	0.00	41.80	7	5,318	0.13%
2021/01/14	1	42.80	0	0.00	42.55	1	5,250	0.02%
2021/01/13	0	0.00	1	42.85	42.90	-1	5,218	-0.02%
2021/01/12	5	42.85	6	43.05	42.90	-1	5,230	-0.02%
2021/01/08	1	43.15	6	43.25	43.45	-5	5,264	-0.09%
2021/01/06	0	0.00	2	43.05	43.15	-2	5,240	-0.04%
2021/01/05	0	0.00	1	43.15	43.00	-1	5,213	-0.02%
2020/12/31	1	43.35	0	0.00	43.20	1	5,242	0.02%
2020/12/30	0	0.00	1	43.30	43.15	-1	5,264	-0.02%
2020/12/29	1	43.30	3	43.18	43.20	-2	5,246	-0.04%
2020/12/28	0	0.00	1	42.90	43.05	-1	5,247	-0.02%
2020/12/25	1	42.55	0	0.00	42.70	1	5,243	0.02%
2020/12/24	6	42.48	0	0.00	42.30	6	5,243	0.11%
2020/12/23	0.1	42.40	0	0.00	42.25	0.1	5,206	0.00%
2020/12/21	5	43.00	0	0.00	43.05	5	5,223	0.10%
2020/12/18	6	42.55	2	42.75	42.50	4	5,168	0.08%
2020/12/17	10.1	42.84	0	0.00	42.80	10.1	5,127	0.20%
2020/12/16	4	43.28	0	0.00	43.85	4	5,058	0.08%
2020/12/15	2	42.80	0	0.00	42.95	2	5,081	0.04%
2020/12/14	3.1	43.00	0	0.00	42.80	3.1	5,079	0.06%
2020/12/11	0	0.00	1	43.30	43.10	-1	5,063	-0.02%
2020/12/10	0.3	43.70	1	43.85	43.65	-0.7	5,056	-0.01%
2020/12/09	1	44.00	0	0.00	43.90	1	5,078	0.02%
2020/12/04	7.3	44.03	9	44.02	43.95	-1.8	5,006	-0.03%
2020/12/03	6	43.45	3	43.60	43.60	3	4,959	0.06%
2020/12/02	3	43.35	0	0.00	43.25	3	4,938	0.06%
2020/12/01	0	0.00	1	43.35	43.30	-1	4,945	-0.02%
2020/11/30	0.3	44.00	2	43.79	43.30	-1.8	5,032	-0.04%
2020/11/27	0	0.00	5	44.00	44.10	-5	4,964	-0.10%
2020/11/26	0	0.00	3	43.80	44.00	-3	5,023	-0.06%
2020/11/24	1.3	43.95	0	0.00	43.75	1.3	5,153	0.02%
2020/11/23	0	0.00	1	44.10	44.15	-1	5,153	-0.02%
2020/11/20	0	0.00	1	44.00	44.10	-1	5,174	-0.02%
2020/11/19	1	44.05	0	0.00	44.25	1	5,208	0.02%
2020/11/18	0	0.00	1	44.45	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	1	44.40	44.40	-1	5,292	-0.02%
2020/11/16	1	43.95	1	44.00	43.95	0	5,341	0.00%
2020/11/13	4	43.13	3	43.65	43.70	1	5,425	0.02%
2020/11/12	1	43.65	12	43.07	43.70	-11	5,598	-0.20%
2020/11/11	1	43.30	7	43.29	43.65	-6	5,728	-0.10%
2020/11/10	1	42.25	1	42.25	42.25	0	5,651	0.00%
2020/11/09	6	41.96	0	0.00	42.00	6	5,654	0.11%
2020/11/03	0	0.00	10	41.90	42.00	-10	5,862	-0.17%
2020/11/02	0	0.00	12	41.70	41.75	-12	5,897	-0.20%
2020/10/30	1	41.00	0	0.00	41.15	1	6,007	0.02%
2020/10/28	0	0.00	6	41.86	41.90	-6	6,086	-0.10%
2020/10/27	0	0.00	1	41.40	41.25	-1	6,134	-0.02%
2020/10/26	0	0.00	1	41.35	41.25	-1	6,251	-0.02%
2020/10/20	1	41.00	2	41.10	40.80	-1	6,693	-0.01%
2020/10/19	0	0.00	1	41.35	41.00	-1	7,223	-0.01%
2020/10/14	0	0.00	2	40.40	40.30	-2	8,023	-0.02%
2020/10/13	7	40.49	0	0.00	40.55	7	8,126	0.09%
2020/10/12	10	41.15	0	0.00	40.70	10	8,301	0.12%
2020/10/08	1	41.15	0	0.00	41.10	1	8,409	0.01%
2020/10/06	0	0.00	5	41.70	41.80	-5	8,616	-0.06%
2020/09/28	0	0.00	1	41.25	41.40	-1	9,145	-0.01%
2020/09/25	1	40.60	1	40.70	40.80	0	9,246	0.00%
2020/09/24	1	40.25	0	0.00	40.20	1	9,298	0.01%
2020/09/18	11	42.45	0	0.00	42.70	11	9,570	0.11%
2020/09/15	0.5	42.70	0	0.00	42.70	0.5	9,731	0.01%
2020/09/08	0	0.00	1	42.45	42.35	-1	10,239	-0.01%
2020/09/04	7	41.39	0	0.00	41.70	7	10,346	0.07%
2020/09/03	2	42.05	0	0.00	41.75	2	10,357	0.02%
2020/09/02	20	41.83	0	0.00	41.60	20	10,356	0.19%
2020/09/01	3	42.50	0	0.00	42.00	3	10,269	0.03%
2020/08/31	1	43.15	0	0.00	42.50	1	10,251	0.01%
2020/08/28	0	0.00	1	42.40	42.45	-1	10,255	-0.01%
2020/08/27	0	0.00	31	42.70	42.65	-31	10,311	-0.30%
2020/08/25	0	0.00	1	43.30	43.35	-1	10,359	-0.01%
2020/08/24	1	43.50	1	43.30	43.30	0	10,380	0.00%
2020/08/21	1	42.65	2	43.10	43.40	-1	10,375	-0.01%
2020/08/20	1	42.20	4	42.40	42.25	-3	10,332	-0.03%
2020/08/19	0	0.00	4	43.80	43.15	-4	10,235	-0.04%
2020/08/18	0	0.00	12	42.91	43.30	-12	10,122	-0.12%
2020/08/17	3	42.47	8	42.10	42.50	-5	9,938	-0.05%
2020/08/13	2	41.00	1.3	41.05	41.10	0.7	9,837	0.01%
2020/08/11	1	41.00	1	40.95	40.95	0	9,856	0.00%
2020/08/10	2	41.13	0	0.00	41.20	2	9,901	0.02%
2020/08/07	3	41.25	1	41.25	41.05	2	9,923	0.02%
2020/08/06	1	41.05	1	41.40	41.05	0	9,862	0.00%
2020/08/05	22	40.75	10	40.80	40.85	12	9,848	0.12%
2020/08/04	2	40.20	3	40.43	40.45	-1	9,789	-0.01%
2020/08/03	1	40.10	0	0.00	40.00	1	9,814	0.01%
2020/07/31	6	40.00	0	0.00	39.95	6	9,749	0.06%
2020/07/30	2	39.65	0	0.00	40.00	2	9,681	0.02%
2020/07/29	33	39.76	0	0.00	39.65	33	9,649	0.34%
2020/07/28	5	40.17	0	0.00	39.80	5	9,557	0.05%
2020/07/27	4	41.08	0	0.00	40.70	4	9,504	0.04%
2020/07/24	1	42.15	0	0.00	41.85	1	9,416	0.01%
2020/07/23	22	42.05	0	0.00	41.90	22	9,392	0.23%
2020/07/22	2	46.18	2	46.50	46.30	0	8,867	0.00%
2020/07/21	2	46.45	1	46.25	46.45	1	8,589	0.01%
2020/07/20	3	45.55	0	0.00	45.50	3	8,305	0.04%
2020/07/17	2	45.70	1	45.45	45.30	1	8,183	0.01%
2020/07/16	1	46.40	1	45.90	45.40	0	8,127	0.00%
2020/07/15	1	46.40	0	0.00	46.40	1	7,954	0.01%
2020/07/14	0	0.00	1.3	46.54	46.50	-1.3	7,886	-0.02%
2020/07/13	0	0.00	2	46.35	46.40	-2	7,835	-0.03%
2020/07/10	1	46.25	7	46.10	46.30	-6	7,797	-0.08%
2020/07/07	0	0.00	3	46.10	45.75	-3	7,485	-0.04%
2020/07/06	0	0.00	81	45.45	45.60	-81	7,467	-1.08%
2020/07/03	0	0.00	5	45.00	45.00	-5	7,630	-0.07%
2020/07/01	1	44.20	0	0.00	44.10	1	7,680	0.01%
2020/06/30	0	0.00	2	43.83	43.60	-2	7,687	-0.03%
2020/06/29	1	43.30	10	43.25	43.25	-9	7,673	-0.12%
2020/06/24	0	0.00	3	43.60	43.45	-3	7,611	-0.04%
2020/06/23	1	43.30	0	0.00	43.25	1	7,624	0.01%
2020/06/22	1	43.50	0	0.00	43.20	1	7,638	0.01%
2020/06/19	22	43.04	1	43.95	43.45	21	7,656	0.27%
2020/06/17	13	43.65	1	43.90	43.40	12	7,581	0.16%
2020/06/16	15	43.90	20	43.65	43.90	-5	7,626	-0.07%
2020/06/15	17	43.84	22.1	43.73	43.60	-5.1	7,802	-0.06%
2020/06/12	2	43.80	1	43.85	44.05	1	7,882	0.01%
2020/06/11	6	44.47	0	0.00	44.15	6	8,061	0.07%
2020/06/09	75	44.86	10	44.85	44.85	65	8,391	0.77%
2020/06/08	13	45.15	0	0.00	45.15	13	8,503	0.15%
2020/06/05	1	45.10	1	44.85	45.20	0	8,609	0.00%
2020/06/04	12	44.94	13	44.75	44.70	-1	8,734	-0.01%
2020/06/03	5	45.20	1	45.20	45.20	4	8,776	0.05%
2020/06/02	1	44.35	0	0.00	44.40	1	8,730	0.01%
2020/05/28	8	43.38	0	0.00	43.25	8	8,961	0.09%
2020/05/27	6	43.84	0	0.00	43.70	6	9,102	0.07%
2020/05/26	0	0.00	1	44.50	44.20	-1	9,195	-0.01%
2020/05/25	0	0.00	2	43.20	43.90	-2	9,344	-0.02%
2020/05/22	1	43.65	0	0.00	43.90	1	9,573	0.01%
2020/05/21	1	43.70	1	43.90	44.00	0	9,627	0.00%
2020/05/20	0	0.00	1	44.00	43.90	-1	9,652	-0.01%
2020/05/19	1	43.85	0	0.00	44.05	1	9,682	0.01%
2020/05/18	1	42.90	0	0.00	43.60	1	9,637	0.01%
2020/05/15	10	43.93	1	43.90	43.95	9	9,604	0.09%
2020/05/14	1	43.60	15	43.80	43.80	-14	9,578	-0.15%
2020/05/13	1	44.00	0	0.00	43.95	1	9,613	0.01%
2020/05/12	6	44.33	2	44.48	44.20	4	9,677	0.04%
2020/05/11	2	44.50	0	0.00	44.50	2	9,678	0.02%
2020/05/08	12	43.94	1	44.00	44.00	11	9,653	0.11%
2020/05/06	1	43.75	1	43.60	43.45	0	9,674	0.00%
2020/05/05	2	43.60	0	0.00	43.80	2	9,701	0.02%
2020/05/04	1	43.00	0	0.00	43.05	1	9,786	0.01%
2020/04/30	0	0.00	2	43.68	43.90	-2	9,867	-0.02%
2020/04/29	10	42.58	1	43.00	42.95	9	9,944	0.09%
2020/04/28	2	42.15	0	0.00	42.05	2	10,132	0.02%
2020/04/27	11	42.38	15	42.15	42.25	-4	10,494	-0.04%
2020/04/24	5	41.75	0	0.00	41.70	5	10,487	0.05%
2020/04/23	1	41.50	0	0.00	41.60	1	10,479	0.01%
2020/04/21	1	42.30	1	42.30	42.25	0	10,405	0.00%
2020/04/20	0	0.00	5	43.45	43.35	-5	10,376	-0.05%
2020/04/17	2	43.30	10	43.55	43.50	-8	10,436	-0.08%
2020/04/16	0	0.00	1	43.10	43.25	-1	10,348	-0.01%
2020/04/14	0	0.00	3	42.82	42.70	-3	10,303	-0.03%
2020/04/13	3	41.95	5	41.90	41.90	-2	10,296	-0.02%
2020/04/10	0	0.00	10	42.05	42.15	-10	10,379	-0.10%
2020/04/09	11	41.64	5	41.80	42.00	6	10,474	0.06%
2020/04/08	3	40.90	0	0.00	42.00	3	10,466	0.03%
2020/04/07	15	39.88	3	39.87	39.90	12	10,282	0.12%
2020/04/06	6	39.05	0	0.00	39.05	6	10,324	0.06%
2020/04/01	2	39.05	0	0.00	38.60	2	10,306	0.02%
2020/03/30	0	0.00	1	39.65	39.10	-1	10,235	-0.01%
2020/03/27	5	39.05	0	0.00	38.70	5	10,350	0.05%
2020/03/26	1	39.00	0	0.00	38.80	1	10,427	0.01%
2020/03/25	5	39.50	0	0.00	39.20	5	10,617	0.05%
2020/03/20	1	37.90	0	0.00	39.20	1	10,520	0.01%
2020/03/18	2	38.13	0	0.00	37.50	2	10,315	0.02%
2020/03/17	1	38.50	0	0.00	38.25	1	10,372	0.01%
2020/03/13	0	0.00	12	39.38	41.00	-12	10,129	-0.12%
2020/03/11	0	0.00	1	43.05	42.55	-1	9,859	-0.01%
2020/03/10	3	41.92	5	42.80	42.00	-2	9,779	-0.02%
2020/03/09	0.1	43.10	1	43.15	43.20	-0.9	9,659	-0.01%
2020/03/06	2	43.40	0	0.00	43.65	2	9,687	0.02%
2020/03/05	2	43.58	0	0.00	43.55	2	9,738	0.02%
2020/03/04	2	43.33	0	0.00	43.40	2	9,816	0.02%
2020/03/03	2	43.43	0	0.00	43.10	2	9,770	0.02%
2020/02/25	2	44.88	0	45.00	44.85	2	9,458	0.02%
2020/02/20	0	0.00	0	46.30	46.15	0	9,598	0.00%
2020/02/06	1	45.85	1	45.65	45.95	0	9,857	0.00%
2020/02/05	0	0.00	0.1	45.20	45.10	-0.1	9,833	0.00%
2020/02/04	5	45.05	8	45.45	45.50	-3	9,720	-0.03%
2020/01/30	1	45.00	0	0.00	44.90	1	9,480	0.01%
2020/01/20	1	48.60	5	48.70	48.70	-4	9,068	-0.04%
2020/01/17	1	48.55	3	48.65	48.85	-2	9,088	-0.02%
2020/01/15	2	48.75	0	0.00	48.50	2	9,122	0.02%
2020/01/13	4	48.98	0	0.00	48.95	4	9,156	0.04%
2020/01/10	1	48.50	4	48.60	48.60	-3	9,255	-0.03%
2020/01/08	0	0.00	8	48.54	48.55	-8	9,340	-0.09%
2020/01/07	2	48.15	7	48.36	48.35	-5	9,292	-0.05%
2020/01/06	5	48.34	0	0.00	48.30	5	9,220	0.05%
2020/01/03	1	48.65	3	49.90	48.80	-2	9,166	-0.02%
2020/01/02	1	48.55	0.6	48.70	48.90	0.4	9,097	0.00%
2019/12/31	6	48.09	0	0.00	47.95	6	8,981	0.07%
2019/12/30	5	48.50	0	0.00	48.15	5	8,980	0.06%
2019/12/26	1	47.30	0	0.00	47.30	1	8,806	0.01%
2019/12/25	8	47.25	0	0.00	47.25	8	8,788	0.09%
2019/12/23	3	48.10	0	0.00	48.15	3	8,555	0.04%
2019/12/20	1	47.70	0	0.00	47.80	1	8,446	0.01%
2019/12/17	0	0.00	5	47.35	47.65	-5	8,245	-0.06%
2019/12/16	0	0.00	3	47.20	47.15	-3	8,209	-0.04%
2019/12/13	0	0.00	109	47.57	47.40	-109	8,195	-1.33%	大賣/鉅額交易
2019/12/12	12	46.76	7	47.27	47.45	5	8,048	0.06%
2019/12/11	102	46.75	2	46.90	46.80	100	7,924	1.26%	大買/
2019/12/09	0	0.00	2	46.53	46.35	-2	7,881	-0.03%
2019/12/06	0	0.00	1	46.35	46.45	-1	7,852	-0.01%
2019/12/02	2	45.10	0	0.00	45.10	2	7,715	0.03%
2019/11/29	2	45.43	1	45.50	45.45	1	7,722	0.01%
2019/11/27	0	0.00	1	46.30	46.45	-1	7,795	-0.01%
2019/11/26	0	0.00	1	46.45	46.10	-1	7,779	-0.01%
2019/11/25	10	46.16	5	46.16	46.15	5	7,539	0.07%
2019/11/22	0	0.00	2	46.05	46.45	-2	7,549	-0.03%
2019/11/21	0	0.00	1	45.80	46.15	-1	7,518	-0.01%
2019/11/20	4	45.68	63	46.06	46.20	-59	7,419	-0.80%
2019/11/19	0	0.00	3	44.85	45.05	-3	7,151	-0.04%
2019/11/18	6	44.78	0	0.00	44.85	6	7,071	0.08%
2019/11/15	44	44.15	1	43.70	44.75	43	6,977	0.62%
2019/11/12	20	42.75	0	0.00	42.80	20	6,997	0.29%
2019/11/11	0	0.00	2	42.85	42.80	-2	7,016	-0.03%
2019/11/07	0	0.00	1	43.00	43.15	-1	7,056	-0.01%
2019/11/05	1	43.25	2	43.25	43.45	-1	7,078	-0.01%
2019/11/04	5	43.30	2	43.35	43.50	3	7,109	0.04%
2019/10/31	6	43.27	2	43.30	43.05	4	7,196	0.06%
2019/10/28	0	0.00	45	43.72	43.50	-45	7,115	-0.63%
2019/10/22	8	44.43	8.1	44.29	44.15	-0.1	7,586	0.00%
2019/10/21	2	43.85	3	44.08	44.20	-1	7,765	-0.01%
2019/10/18	3	43.53	1	43.80	43.50	2	7,825	0.03%
2019/10/17	17	43.26	2	43.45	43.40	15	7,793	0.19%
2019/10/16	2	42.85	0	0.00	42.75	2	7,753	0.03%
2019/10/15	3	42.60	0	0.00	43.00	3	7,771	0.04%
2019/10/03	3	42.30	0	0.00	42.35	3	8,621	0.03%
2019/09/27	0	0.00	0.2	43.20	43.30	-0.2	8,663	0.00%
2019/09/26	1	43.55	0	0.00	43.45	1	8,722	0.01%
2019/09/25	4	43.15	0	0.00	43.25	4	8,789	0.05%
2019/09/10	1	44.85	0	0.00	43.85	1	8,897	0.01%
2019/09/06	0	0.00	1	44.20	43.85	-1	8,824	-0.01%
2019/09/03	0	0.00	36	44.21	44.30	-36	8,927	-0.40%
2019/09/02	30	43.55	0	0.00	43.65	30	8,847	0.34%
2019/08/26	0	0.00	80	41.95	42.25	-80	8,891	-0.90%
2019/08/23	82	42.34	2	42.25	42.50	80	9,011	0.89%
2019/08/20	2	42.15	0	0.00	42.50	2	9,198	0.02%
2019/08/15	0	0.00	9	42.07	41.80	-9	9,144	-0.10%
2019/08/14	0	0.00	3	41.20	41.35	-3	9,127	-0.03%
2019/08/13	0	0.00	3	40.60	40.40	-3	9,205	-0.03%
2019/08/12	0	0.00	5	41.20	41.00	-5	9,418	-0.05%
2019/08/08	2	40.90	0	0.00	41.20	2	9,680	0.02%
2019/08/07	0	0.00	1	40.75	40.45	-1	9,608	-0.01%
2019/08/06	2	40.40	0	0.00	40.65	2	9,668	0.02%
2019/08/05	6	41.46	0	0.00	41.20	6	9,598	0.06%
2019/08/02	0	0.00	8	40.88	41.00	-8	9,556	-0.08%
2019/08/01	0	0.00	3	41.60	41.40	-3	9,485	-0.03%
2019/07/31	0	0.00	2	41.88	41.80	-2	9,412	-0.02%
2019/07/30	1	42.15	0	0.00	42.10	1	9,369	0.01%
2019/07/29	0	0.00	2	42.15	42.15	-2	9,330	-0.02%
2019/07/26	4	42.06	0.2	42.25	42.25	3.8	9,296	0.04%
2019/07/25	12	42.13	1	42.85	42.10	11	9,293	0.12%
2019/07/24	30	43.24	0	0.00	42.90	30	9,150	0.33%
2019/07/23	2	46.73	0	0.00	46.80	2	8,840	0.02%
2019/07/22	4	46.38	5	46.70	46.35	-1	8,623	-0.01%
2019/07/16	0	0.00	1	46.45	46.40	-1	8,514	-0.01%
2019/07/15	1	45.85	0	0.00	46.05	1	8,419	0.01%
2019/07/12	0	0.00	21	45.93	46.10	-21	8,407	-0.25%
2019/07/11	8	47.08	0	47.15	47.15	8	8,162	0.10%
2019/07/09	0	0.00	1	48.35	48.05	-1	7,845	-0.01%
2019/07/08	1	47.90	0	0.00	48.00	1	7,781	0.01%
2019/07/05	0	0.00	1	48.35	48.45	-1	7,877	-0.01%
2019/07/04	1	47.65	0	0.00	47.60	1	7,931	0.01%
2019/06/25	0	0.00	2	46.90	47.30	-2	8,220	-0.02%
2019/06/24	0	0.00	5	47.45	47.45	-5	8,370	-0.06%
2019/06/19	5	47.00	3	47.17	47.40	2	8,616	0.02%
2019/06/03	2	45.10	0	0.00	45.50	2	9,094	0.02%
2019/05/30	20	44.60	2	44.93	44.95	18	8,920	0.20%
2019/05/28	2	42.90	0	0.00	43.00	2	8,848	0.02%
2019/05/22	0	0.00	11	43.83	43.90	-11	9,000	-0.12%
2019/05/20	1	43.70	0	0.00	44.00	1	8,995	0.01%
2019/05/17	0	0.00	1	43.70	43.75	-1	8,910	-0.01%
2019/05/16	10	42.70	1	42.50	42.65	9	8,716	0.10%
2019/05/14	1	40.80	0	0.00	41.00	1	8,615	0.01%
2019/05/13	0	0.00	10	41.45	41.40	-10	8,612	-0.12%
2019/05/07	5	41.95	0	0.00	42.10	5	8,984	0.06%
2019/05/03	0	0.00	1	42.20	42.35	-1	9,044	-0.01%
2019/05/02	5	41.90	0	0.00	42.05	5	9,095	0.05%
2019/04/22	0	0.00	31	40.67	40.60	-31	9,219	-0.34%
2019/04/18	0	0.00	30	41.00	41.15	-30	9,356	-0.32%
2019/04/17	3	41.68	1	41.65	41.60	2	9,393	0.02%
2019/04/11	1	41.90	1	41.40	41.65	0	9,363	0.00%
2019/04/10	0	0.00	1	41.30	41.30	-1	9,228	-0.01%
2019/04/03	0	0.00	13	40.95	41.30	-13	9,000	-0.14%
2019/04/02	0	0.00	3	41.27	41.25	-3	8,939	-0.03%
2019/04/01	1	40.60	53	40.26	40.50	-52	8,800	-0.59%
2019/03/29	1	40.00	6	40.01	40.10	-5	8,582	-0.06%
2019/03/28	51	39.60	0	0.00	39.85	51	8,537	0.60%
2019/03/27	16	39.25	2	39.20	39.40	14	8,400	0.17%
2019/03/26	1	39.20	0	0.00	40.00	1	8,306	0.01%
2019/03/25	12	39.53	1	39.55	40.00	11	8,302	0.13%
2019/03/22	0	0.00	2	39.15	39.50	-2	8,312	-0.02%
2019/03/21	0	0.00	16	39.07	39.50	-16	8,244	-0.19%
2019/03/20	5	38.00	0	0.00	38.00	5	8,073	0.06%
2019/03/19	0	0.00	1	38.00	38.00	-1	8,033	-0.01%
2019/03/18	7	37.76	0	0.00	37.65	7	7,933	0.09%
2019/03/12	0	0.00	2	38.45	38.35	-2	7,498	-0.03%
2019/03/04	7.3	38.11	14	38.25	38.25	-6.7	8,420	-0.08%
2019/02/27	0	0.00	0.1	38.60	38.80	-0.1	8,368	0.00%
2019/02/26	5	38.85	2	38.78	38.60	3	8,290	0.04%
2019/02/25	1	37.80	0	0.00	37.85	1	8,173	0.01%
2019/02/22	7	38.47	0	0.00	38.85	7	8,063	0.09%
2019/02/21	5	38.80	177	38.77	38.85	-172	8,021	-2.14%	大賣/鉅額交易
2019/02/20	0	0.00	9	38.24	38.35	-9	7,926	-0.11%
2019/02/19	13	37.59	19	37.97	37.95	-6	7,842	-0.08%
2019/02/18	18	37.73	0	0.00	37.40	18	7,891	0.23%
2019/02/15	0	0.00	1	37.95	37.90	-1	7,906	-0.01%
2019/02/14	5	38.05	1	38.05	38.00	4	7,890	0.05%
2019/02/13	2	38.00	8	38.05	38.00	-6	7,854	-0.08%
2019/02/12	5	37.06	20	37.19	37.30	-15	7,742	-0.19%
2019/02/11	0	0.00	5	36.65	36.45	-5	7,717	-0.06%
2019/01/30	5	36.52	1	36.55	36.45	4	7,672	0.05%
2019/01/29	1	35.35	0	0.00	36.00	1	7,644	0.01%
2019/01/23	1	35.75	18	35.85	36.00	-17	8,101	-0.21%
2019/01/22	6	35.80	0	0.00	35.80	6	8,201	0.07%
2019/01/21	5	35.77	6	36.15	36.15	-1	8,631	-0.01%
2019/01/18	0	0.00	11	36.10	36.15	-11	8,858	-0.12%
2019/01/17	0	0.00	2	35.63	35.70	-2	8,937	-0.02%
2019/01/16	0	0.00	8	35.25	35.50	-8	9,121	-0.09%
2019/01/15	12	34.98	2	35.05	35.05	10	9,394	0.11%
2019/01/14	25	35.10	2	34.80	35.05	23	9,407	0.24%
2019/01/11	5	35.86	0	0.00	36.00	5	9,493	0.05%
2019/01/10	0	0.00	2	35.50	35.60	-2	9,389	-0.02%
2019/01/09	0	0.00	5	35.02	35.25	-5	9,318	-0.05%
2019/01/08	4	34.64	5	34.79	34.65	-1	9,275	-0.01%
2019/01/07	1	34.20	4	34.74	34.85	-3	9,327	-0.03%
2018/12/25	0	0.00	1	33.85	33.80	-1	10,006	-0.01%
2018/12/24	0	0.00	2	34.55	34.50	-2	10,153	-0.02%
2018/12/22	5	34.50	0	0.00	34.45	5	10,234	0.05%
2018/12/20	0	0.00	1	34.50	34.30	-1	10,769	-0.01%
2018/12/18	3	34.58	0	0.00	34.40	3	11,188	0.03%
2018/12/17	5	34.80	1	35.00	34.80	4	11,458	0.03%
2018/12/14	1	33.75	21	33.90	34.00	-20	11,563	-0.17%
2018/12/13	4	33.30	0	0.00	33.50	4	11,738	0.03%
2018/12/12	0	0.00	2	33.15	33.15	-2	11,819	-0.02%
2018/12/11	3	32.90	0	0.00	32.95	3	11,928	0.03%
2018/12/10	20	33.15	0	0.00	33.00	20	12,208	0.16%
2018/12/06	1	33.20	0	0.00	33.15	1	12,755	0.01%
2018/12/05	0	0.00	1	33.80	33.80	-1	13,258	-0.01%
2018/12/04	2	33.83	2	33.95	33.85	0	13,328	0.00%
2018/11/30	0	0.00	7	33.46	33.70	-7	12,980	-0.05%
2018/11/29	1	32.65	0	0.00	32.65	1	12,808	0.01%
2018/11/28	0	0.00	1	33.00	33.05	-1	12,834	-0.01%
2018/11/27	7	32.02	0	0.00	32.30	7	12,886	0.05%
2018/11/26	0	0.00	1	33.30	33.05	-1	12,862	-0.01%
2018/11/22	1	32.90	1	32.80	32.60	0	13,267	0.00%
2018/11/20	1	33.45	0	0.00	33.25	1	13,395	0.01%
2018/11/19	1	33.50	1	33.70	33.65	0	13,400	0.00%
2018/11/16	1	33.65	0	0.00	33.95	1	13,464	0.01%
2018/11/15	3	33.37	0	0.00	33.40	3	13,415	0.02%
2018/11/14	1	33.50	0	0.00	33.50	1	13,387	0.01%
2018/11/13	2	33.15	0	0.00	33.70	2	13,394	0.01%
2018/11/12	4	33.59	5	33.70	33.70	-1	13,584	-0.01%
2018/11/09	0	0.00	5	33.30	33.05	-5	13,652	-0.04%
2018/11/08	9	33.88	0	0.00	33.60	9	13,827	0.07%
2018/11/07	3	33.00	3	33.28	33.70	0	14,194	0.00%
2018/11/06	2	32.30	0	0.00	32.40	2	14,257	0.01%
2018/11/05	12	32.75	0	0.00	32.45	12	14,236	0.08%
2018/11/01	5	33.45	0	0.00	33.30	5	14,199	0.04%
2018/10/31	1	32.25	1	32.30	32.75	0	14,010	0.00%
2018/10/30	0	0.00	2	31.43	31.70	-2	13,873	-0.01%
2018/10/29	3.1	31.06	1	30.75	30.75	2.1	13,814	0.02%
2018/10/26	10	32.91	4	32.16	32.10	6	13,497	0.04%
2018/10/25	5	33.45	0	0.00	33.50	5	13,365	0.04%
2018/10/24	7	33.26	31	33.36	33.55	-24	13,288	-0.18%
2018/10/23	39.2	34.24	12	35.33	34.00	27.2	13,176	0.21%
2018/10/22	0	0.00	1	36.10	36.35	-1	12,958	-0.01%
2018/10/19	12	36.33	5	36.14	36.25	7	13,203	0.05%
2018/10/17	16	37.81	0	0.00	37.55	16	13,315	0.12%
2018/10/16	10	37.63	0	0.00	37.90	10	13,290	0.08%
2018/10/15	16	38.05	111	38.10	38.10	-95	13,344	-0.71%	大賣/
2018/10/12	1	37.75	0	0.00	39.00	1	13,399	0.01%
2018/10/11	13	38.07	2	38.35	38.15	11	13,503	0.08%
2018/10/09	30	40.15	0	0.00	39.55	30	13,264	0.23%
2018/10/08	21	39.29	17	39.81	39.30	4	13,141	0.03%
2018/10/05	1	39.85	2	40.05	40.15	-1	13,094	-0.01%
2018/10/04	35	39.69	7	39.98	39.70	28	12,987	0.22%
2018/10/03	0	0.00	3	40.57	40.50	-3	12,898	-0.02%
2018/10/02	29	40.20	1	40.35	40.15	28	13,007	0.22%
2018/10/01	0	0.00	83	41.36	41.40	-83	12,975	-0.64%
2018/09/28	78	41.19	62	41.48	41.50	16	12,967	0.12%
2018/09/27	96	40.05	2	40.28	40.55	94	12,655	0.74%
2018/09/26	2	39.85	140	39.45	39.60	-138	12,455	-1.11%	大賣/鉅額交易
2018/09/25	20	40.08	10	39.94	40.00	10	12,385	0.08%
2018/09/21	0	0.00	2	40.20	41.25	-2	12,178	-0.02%
2018/09/20	144	39.01	3	39.60	39.45	141	11,855	1.19%	大買/鉅額交易
2018/09/19	6	38.53	12	38.43	38.65	-6	11,684	-0.05%
2018/09/18	11	36.92	6	36.98	37.00	5	11,452	0.04%
2018/09/17	11.5	36.41	60	37.10	36.40	-48.5	11,425	-0.42%
2018/09/14	2	37.53	2	37.90	37.80	0	11,333	0.00%
2018/09/13	0	0.00	1	37.10	37.00	-1	11,114	-0.01%
2018/09/12	1	35.85	10	36.20	36.10	-9	10,921	-0.08%
2018/09/11	68	36.15	3	36.22	36.10	65	10,759	0.60%
2018/09/10	61.2	37.84	62	38.63	38.40	-0.8	10,261	-0.01%
2018/09/06	5	39.95	0	0.00	39.90	5	10,134	0.05%
2018/09/05	15	40.75	0	0.00	40.45	15	10,048	0.15%
2018/09/04	6	41.13	1	41.60	41.10	5	10,051	0.05%
2018/09/03	16	41.09	0	0.00	40.80	16	9,914	0.16%
2018/08/30	49	42.77	3	42.35	41.95	46	9,720	0.47%
2018/08/29	2	45.40	8	45.31	45.40	-6	9,464	-0.06%
2018/08/28	2	45.03	0	0.00	44.85	2	9,363	0.02%
2018/08/27	0	0.00	13	45.15	45.50	-13	9,384	-0.14%
2018/08/24	0	0.00	2	44.50	44.80	-2	9,310	-0.02%
2018/08/23	20	44.69	7	44.71	44.50	13	9,581	0.14%
2018/08/22	0	0.00	1	44.95	44.80	-1	9,544	-0.01%
2018/08/21	0	0.00	12	44.48	44.85	-12	9,568	-0.13%
2018/08/20	12	44.14	0.1	44.20	44.35	11.9	9,518	0.12%
2018/08/17	20	44.26	0	0.00	44.25	20	9,440	0.21%
2018/08/16	0	0.00	30	43.00	42.80	-30	9,224	-0.33%
2018/08/15	39	43.16	2	42.45	43.50	37	9,180	0.40%
2018/08/14	2	43.13	4	43.06	44.10	-2	9,033	-0.02%
2018/08/13	1	41.85	4	41.95	42.10	-3	8,677	-0.03%
2018/08/09	3	42.07	0	0.00	41.55	3	8,761	0.03%
2018/08/08	0	0.00	2	42.05	42.15	-2	8,824	-0.02%
2018/08/03	1	40.65	1	40.65	40.80	0	8,786	0.00%
2018/08/02	0	0.00	1	40.90	41.00	-1	8,874	-0.01%
2018/08/01	0	0.00	7	41.78	41.40	-7	8,858	-0.08%
2018/07/31	1	40.80	2	40.78	40.80	-1	8,793	-0.01%
2018/07/30	0	0.00	6	41.22	41.50	-6	8,829	-0.07%
2018/07/27	4	41.16	1.1	40.73	40.60	2.9	8,790	0.03%
2018/07/26	1	40.55	18	41.12	41.75	-17	8,832	-0.19%
2018/07/25	2	40.05	1	39.80	39.55	1	8,732	0.01%
2018/07/24	0	0.00	4	38.96	39.70	-4	8,702	-0.05%
2018/07/23	0	0.00	4	38.03	38.00	-4	8,617	-0.05%
2018/07/20	1	37.70	1	38.00	38.00	0	8,755	0.00%
2018/07/19	0	0.00	1	37.70	37.75	-1	8,709	-0.01%
2018/07/18	2	36.80	7	36.82	36.80	-5	8,828	-0.06%
2018/07/12	0	0.00	42	35.41	35.70	-42	8,836	-0.48%
2018/07/10	0	0.00	1	35.75	36.10	-1	8,773	-0.01%
2018/07/09	0	0.00	6	35.02	35.25	-6	8,605	-0.07%
2018/07/06	0	0.00	2	34.15	34.20	-2	8,492	-0.02%
2018/07/05	3	34.15	1	34.65	33.70	2	8,400	0.02%
2018/07/03	0	0.00	4	34.50	34.50	-4	8,446	-0.05%
2018/07/02	0	0.00	1.3	34.08	34.00	-1.3	8,281	-0.02%
2018/06/28	5	32.80	0	0.00	33.00	5	8,046	0.06%
2018/06/27	0	0.00	2	33.30	33.30	-2	7,930	-0.03%
2018/06/26	6	32.85	6	33.13	33.20	0	7,883	0.00%
2018/06/25	3	32.78	1	32.95	32.75	2	7,756	0.03%
2018/06/22	1	32.65	1	33.20	33.70	0	7,675	0.00%
2018/06/21	2	32.55	2	33.18	33.25	0	7,549	0.00%
2018/06/20	0	0.00	1	33.25	33.10	-1	7,454	-0.01%
2018/06/19	6	32.98	10	32.55	32.65	-4	7,326	-0.05%
2018/06/15	2	33.48	0	0.00	33.45	2	7,222	0.03%
2018/06/14	0	0.00	6	33.46	33.40	-6	7,145	-0.08%
2018/06/13	0	0.00	5	33.70	33.65	-5	7,095	-0.07%
2018/06/11	1	33.65	0	0.00	33.65	1	7,095	0.01%
2018/06/07	0	0.00	1	34.30	34.30	-1	7,163	-0.01%
2018/06/06	5	33.95	0.5	34.05	34.10	4.5	7,263	0.06%
2018/06/05	1	33.90	0	0.00	34.30	1	7,277	0.01%
2018/06/04	2	34.55	21	34.05	34.65	-19	7,259	-0.26%
2018/06/01	1	32.95	0	0.00	33.25	1	7,139	0.01%
2018/05/30	2	32.43	4	32.54	32.80	-2	6,771	-0.03%
2018/05/29	11	32.84	0	0.00	32.85	11	6,702	0.16%
2018/05/25	3	33.35	3	33.42	33.55	0	6,710	0.00%
2018/05/24	0	0.00	0.7	33.85	33.85	-0.7	6,729	-0.01%
2018/05/23	2	33.55	6.4	33.54	33.65	-4.4	6,696	-0.07%
2018/05/22	13	34.38	11	34.98	34.30	2	6,622	0.03%
2018/05/21	1	35.50	1	35.50	35.25	0	6,581	0.00%
2018/05/18	0	0.00	23	34.84	35.05	-23	6,508	-0.35%
2018/05/17	0	0.00	1.1	34.13	34.10	-1.1	6,387	-0.02%
2018/05/16	22	33.72	10.1	34.00	33.75	11.9	6,223	0.19%
2018/05/15	10	33.25	0	0.00	33.75	10	6,089	0.16%
2018/05/14	0	0.00	2	33.10	33.95	-2	6,106	-0.03%
2018/05/11	4	32.95	0	0.00	33.00	4	6,018	0.07%
2018/05/10	6	33.18	11	33.21	33.00	-5	6,005	-0.08%
2018/05/09	0	0.00	1	32.55	32.40	-1	5,826	-0.02%
2018/05/08	0.5	32.30	11	32.11	32.40	-10.5	5,741	-0.18%
2018/05/03	10	31.00	1.3	30.92	31.00	8.7	5,440	0.16%
2018/05/02	0	0.00	7	32.20	32.05	-7	5,299	-0.13%
2018/04/30	0	0.00	10	31.90	31.75	-10	5,080	-0.20%
2018/04/27	0	0.00	3	32.02	31.75	-3	4,954	-0.06%
2018/04/26	10	31.35	3	31.50	31.30	7	4,875	0.14%
2018/04/25	13	30.45	0	0.00	30.70	13	4,731	0.27%
2018/04/24	0	0.00	9	31.48	30.90	-9	4,645	-0.19%
2018/04/23	2	30.90	0	0.00	30.95	2	4,479	0.04%
2018/04/20	5	30.40	0	0.00	30.40	5	4,408	0.11%
2018/04/19	5	29.90	0	0.00	30.15	5	4,378	0.11%
2018/04/10	2	29.00	1	29.10	29.45	1	5,115	0.02%
2018/04/09	0	0.00	1	29.15	29.45	-1	5,159	-0.02%
2018/04/03	1	28.05	0	0.00	28.25	1	5,117	0.02%
2018/03/30	1	28.20	0	0.00	28.35	1	5,255	0.02%
2018/03/29	0	0.00	1.1	28.15	28.10	-1.1	5,283	-0.02%
2018/03/23	2	28.60	0	0.00	28.80	2	5,385	0.04%
2018/03/19	0	0.00	1	29.20	29.20	-1	5,583	-0.02%
2018/03/16	2	28.93	0	0.00	29.10	2	5,608	0.04%
2018/03/15	1	29.40	1	29.60	29.45	0	5,488	0.00%
2018/03/14	0	0.00	3	29.37	29.50	-3	5,498	-0.05%
2018/03/12	0	0.00	17	29.22	29.60	-17	5,416	-0.31%
2018/03/09	1	28.05	0	0.00	28.15	1	5,561	0.02%
2018/03/07	1	27.70	0	0.00	27.55	1	5,444	0.02%
2018/02/27	3	28.40	0	0.00	28.40	3	5,431	0.06%
2018/02/26	0	0.00	1	28.50	28.35	-1	5,345	-0.02%
2018/02/22	1	27.90	0	0.00	28.25	1	5,288	0.02%
2018/02/09	1	27.10	0	0.00	27.10	1	5,226	0.02%
2018/02/08	2	27.75	1	27.70	27.70	1	5,165	0.02%
2018/02/06	1	28.20	0	0.00	27.20	1	5,066	0.02%
2018/02/02	1	29.75	0	0.00	29.50	1	4,830	0.02%
2018/02/01	0	0.00	1	30.15	30.00	-1	4,801	-0.02%
2018/01/31	1	29.50	4	29.69	30.05	-3	4,782	-0.06%
2018/01/30	0	0.00	5	30.20	29.75	-5	4,706	-0.11%
2018/01/29	1	30.05	0	0.00	30.15	1	4,672	0.02%
2018/01/24	0	0.00	0	30.00	30.00	0	4,562	0.00%
2018/01/23	0	0.00	1	30.00	30.20	-1	4,546	-0.02%
2018/01/22	3	29.87	2	30.18	30.25	1	4,503	0.02%
2018/01/19	0	0.00	1	30.45	30.50	-1	4,432	-0.02%
2018/01/17	0	0.00	2	30.90	30.90	-2	4,345	-0.05%
2018/01/16	0	0.00	6	30.41	30.45	-6	4,225	-0.14%
2018/01/15	0.5	30.30	0	0.00	30.40	0.5	4,140	0.01%
2018/01/12	4.3	30.05	0	0.00	30.00	4.3	4,067	0.11%
2018/01/11	1	29.50	32	29.87	29.40	-31	3,921	-0.79%
2018/01/10	0	0.00	1	30.15	30.50	-1	3,737	-0.03%
2018/01/09	3	30.50	5	30.65	30.40	-2	3,655	-0.05%
2018/01/08	1	30.05	0	0.00	30.30	1	3,520	0.03%
2018/01/05	30.5	29.10	0	0.00	29.35	30.5	3,339	0.91%
2018/01/04	0	0.00	8	28.58	28.60	-8	3,220	-0.25%
2018/01/02	0	0.00	2	28.20	28.20	-2	3,041	-0.07%