亞泥 (1102)-元大-博愛券商分點個股進出

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
▼0.30
漲幅
-0.68%
成交量
5,830張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	3	43.97	43.90	-3	4,665	-0.06%
2024/05/07	0	0.00	2.4	44.24	44.20	-2.4	4,625	-0.05%
2024/05/06	1	44.20	5	44.29	44.50	-4	4,514	-0.09%
2024/05/03	0	0.00	6	44.13	43.95	-6	4,357	-0.14%
2024/05/02	1	43.85	0.5	43.73	43.80	0.5	4,276	0.01%
2024/04/30	1.1	43.61	0	0.00	43.70	1.1	4,198	0.03%
2024/04/29	0	0.00	1	43.40	43.60	-1	4,094	-0.02%
2024/04/26	0	0.00	11.5	42.94	42.75	-11.5	3,985	-0.29%
2024/04/23	6	42.89	5.6	42.88	42.90	0.4	4,026	0.01%
2024/04/22	0	0.00	12.9	42.48	42.70	-12.9	4,025	-0.32%
2024/04/19	0.2	41.55	0.3	41.85	42.00	-0.2	3,948	0.00%
2024/04/18	0.5	41.90	11	41.95	42.15	-10.5	3,849	-0.27%
2024/04/17	4	41.45	0.7	41.25	41.45	3.3	3,810	0.09%
2024/04/16	3	41.43	1	41.55	41.40	2	3,746	0.05%
2024/04/15	0	0.00	2	42.00	42.05	-2	3,683	-0.05%
2024/04/11	0	0.00	1	41.95	42.05	-1	3,591	-0.03%
2024/04/10	3	42.50	3	42.50	42.50	0	3,572	0.00%
2024/04/09	1	41.95	0	0.00	42.00	1	3,578	0.03%
2024/04/08	1	41.80	1.1	41.84	41.75	-0.1	3,611	0.00%
2024/04/03	0	0.00	12	41.53	41.15	-12	3,582	-0.33%
2024/03/29	0.1	41.20	11	41.10	41.30	-10.9	3,616	-0.30%
2024/03/28	1	41.00	0	0.00	40.95	1	3,643	0.03%
2024/03/27	1	41.15	0	0.00	41.20	1	3,834	0.03%
2024/03/26	0	0.00	1	41.50	41.60	-1	4,133	-0.02%
2024/03/25	1	41.10	0	0.00	41.30	1	4,416	0.02%
2024/03/22	2	41.15	0	0.00	41.25	2	4,778	0.04%
2024/03/21	0.2	41.23	10	41.30	41.35	-9.8	5,023	-0.20%
2024/03/19	0.2	40.98	0.2	40.85	40.55	0	5,272	0.00%
2024/03/18	3.3	41.17	2	41.45	41.10	1.3	5,280	0.02%
2024/03/15	0.1	41.10	1.1	41.14	41.10	-1.1	5,298	-0.02%
2024/03/14	1.4	41.02	5.1	40.93	41.15	-3.7	5,220	-0.07%
2024/03/13	0.4	40.35	0	0.00	40.35	0.4	5,166	0.01%
2024/03/12	3.3	40.59	26	40.60	40.60	-22.7	5,123	-0.44%
2024/03/11	1	40.20	0	0.00	40.40	1	5,111	0.02%
2024/03/08	1	40.45	0	0.00	40.40	1	5,175	0.02%
2024/03/07	0	0.00	9	40.35	40.35	-9	5,207	-0.17%
2024/03/06	10	40.00	1	40.20	40.00	9	5,185	0.17%
2024/03/04	1.9	40.09	6	40.05	40.05	-4.1	5,249	-0.08%
2024/02/29	0	40.10	0	0.00	40.45	0	5,327	0.00%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/23	1	40.25	3	40.22	40.20	-2	5,314	-0.04%
2024/02/22	1	40.25	0	0.00	40.40	1	5,391	0.02%
2024/02/21	0.1	40.20	0	0.00	40.30	0.1	5,433	0.00%
2024/02/20	1	40.10	0	0.00	40.20	1	5,500	0.02%
2024/02/16	1	39.30	40	39.50	39.60	-39	5,773	-0.68%
2024/02/05	2.1	39.51	0	0.00	39.45	2.1	5,791	0.04%
2024/02/01	2	39.85	4	39.90	40.05	-2	5,808	-0.03%
2024/01/29	1	40.00	1	40.10	39.95	0	5,827	0.00%
2024/01/26	1	40.00	1	40.10	40.10	0	5,858	0.00%
2024/01/25	3	39.85	1	39.95	40.00	2	5,901	0.03%
2024/01/24	1.8	39.90	0	0.00	39.90	1.8	5,916	0.03%
2024/01/22	0	0.00	1	39.50	39.55	-1	6,017	-0.02%
2024/01/19	4	39.34	0	0.00	39.40	4	6,031	0.07%
2024/01/18	0	0.00	1	39.45	39.30	-1	6,045	-0.02%
2024/01/17	0.2	39.50	0	0.00	39.35	0.2	6,033	0.00%
2024/01/16	12.1	40.05	1	40.10	39.95	11.1	5,978	0.19%
2024/01/12	0	0.00	0.3	40.80	40.65	-0.3	5,944	-0.01%
2024/01/05	0.1	41.15	0	0.00	41.10	0.1	6,437	0.00%
2024/01/04	0	0.00	2	41.15	41.15	-2	6,511	-0.03%
2023/12/29	0.1	41.35	6	41.35	41.45	-5.9	6,492	-0.09%
2023/12/28	0	0.00	1	41.15	41.25	-1	6,531	-0.02%
2023/12/27	0.2	41.15	2	41.20	41.10	-1.8	6,539	-0.03%
2023/12/26	0	0.00	1	41.10	41.10	-1	6,546	-0.02%
2023/12/25	2	40.55	0	0.00	40.75	2	6,540	0.03%
2023/12/22	13.1	40.27	0	0.00	40.25	13.1	6,520	0.20%
2023/12/21	12	40.43	3	40.73	40.30	9	6,334	0.14%
2023/12/20	3	40.95	54	41.05	40.75	-51	6,024	-0.85%
2023/12/19	11.1	41.10	0	0.00	40.80	11.1	5,703	0.19%
2023/12/18	10	42.00	0	0.00	42.00	10	5,384	0.19%
2023/12/15	1	42.25	0	0.00	42.25	1	5,127	0.02%
2023/12/14	0.1	42.15	12	42.52	42.30	-11.9	4,873	-0.24%
2023/12/13	0	42.15	4	42.25	42.25	-4	4,772	-0.08%
2023/12/12	0	0.00	16	42.07	42.15	-16	4,768	-0.34%
2023/12/08	0	0.00	11	41.95	41.80	-11	4,730	-0.23%
2023/12/07	1.1	41.75	2	41.60	41.60	-0.9	4,710	-0.02%
2023/12/06	0	0.00	2	41.80	41.70	-2	4,730	-0.04%
2023/12/01	10.1	41.55	1.1	41.60	41.55	9	4,689	0.19%
2023/11/30	4	41.74	2	41.75	41.70	2	4,668	0.04%
2023/11/29	0	42.10	0	0.00	42.00	0	4,558	0.00%
2023/11/28	0	0.00	14	42.16	42.10	-14	4,567	-0.31%
2023/11/27	0	0.00	2	41.78	41.80	-2	4,574	-0.04%
2023/11/21	0	0.00	5.5	41.62	41.70	-5.5	4,655	-0.12%
2023/11/20	0.1	41.45	0	0.00	41.35	0.1	4,602	0.00%
2023/11/16	0	0.00	0.1	41.40	41.50	-0.1	4,510	0.00%
2023/11/15	0.2	41.10	16.3	40.88	41.05	-16.1	4,431	-0.36%
2023/11/14	3	40.17	0	0.00	40.10	3	4,281	0.07%
2023/11/13	3.1	40.37	0	0.00	40.55	3.1	4,282	0.07%
2023/11/10	0	0.00	2	40.48	40.35	-2	4,326	-0.05%
2023/11/07	0	40.40	0	0.00	40.40	0	4,445	0.00%
2023/11/06	1	40.25	1	40.45	40.40	0	4,451	0.00%
2023/11/03	0.1	40.25	2	40.28	40.25	-1.9	4,460	-0.04%
2023/11/02	0	0.00	4	40.23	40.00	-4	4,497	-0.09%
2023/11/01	1	39.85	0	0.00	40.00	1	4,521	0.02%
2023/10/31	0	0.00	2	40.10	40.00	-2	4,651	-0.04%
2023/10/30	0	0.00	5	39.99	40.10	-5	4,675	-0.11%
2023/10/27	0	0.00	1	39.30	39.40	-1	4,669	-0.02%
2023/10/25	1	39.00	1	39.20	38.95	0	4,777	0.00%
2023/10/24	0.1	39.00	0	0.00	39.00	0.1	4,872	0.00%
2023/10/23	3.2	39.06	0	0.00	38.85	3.2	5,022	0.06%
2023/10/20	6.2	38.88	1	39.10	38.95	5.2	5,244	0.10%
2023/10/19	4	39.30	0	0.00	39.15	4	5,489	0.07%
2023/10/18	31.4	39.51	1	40.60	39.05	30.4	5,756	0.53%
2023/10/16	0	0.00	1	40.60	40.70	-1	6,404	-0.02%
2023/10/13	0.1	40.45	5	40.51	40.60	-4.9	6,512	-0.08%
2023/10/12	1	40.15	13.7	40.50	40.55	-12.7	6,549	-0.19%
2023/10/11	2	40.30	5	40.17	40.35	-3	6,565	-0.05%
2023/10/05	4	39.35	0	0.00	39.35	4	6,550	0.06%
2023/10/04	3.2	39.01	0	0.00	39.10	3.2	6,544	0.05%
2023/10/03	0	0.00	4	39.35	39.40	-4	6,524	-0.06%
2023/10/02	90	39.41	2	39.40	39.50	88	6,557	1.34%
2023/09/27	2	39.75	2	39.70	39.80	0	6,593	0.00%
2023/09/26	1.1	39.65	0	0.00	39.75	1.1	6,601	0.02%
2023/09/22	1	39.65	0	0.00	39.65	1	6,620	0.02%
2023/09/21	96.1	39.78	0	0.00	39.65	96.1	6,649	1.45%
2023/09/20	0	0.00	1	40.20	40.05	-1	6,625	-0.02%
2023/09/19	0	0.00	4	40.40	40.30	-4	6,627	-0.06%
2023/09/18	0	40.35	0	0.00	40.35	0	6,711	0.00%
2023/09/15	1	40.50	13	40.44	40.45	-12	6,752	-0.18%
2023/09/14	0	0.00	2	40.20	40.25	-2	6,734	-0.03%
2023/09/13	0.1	39.99	0	0.00	40.00	0.1	6,743	0.00%
2023/09/12	0	0.00	2.5	39.89	39.95	-2.5	6,836	-0.04%
2023/09/11	0	0.00	0.3	39.75	39.75	-0.3	6,865	0.00%
2023/09/08	1.1	39.46	0	0.00	39.55	1.1	6,889	0.02%
2023/09/07	1	39.80	0	0.00	39.60	1	6,918	0.01%
2023/09/06	103	39.81	0	0.00	39.95	103	6,878	1.50%	大買/鉅額交易
2023/09/05	0	0.00	1	40.20	40.35	-1	6,830	-0.01%
2023/09/04	1.1	40.31	1	40.25	40.40	0.1	6,866	0.00%
2023/09/01	2.7	40.29	2	40.25	40.30	0.7	6,924	0.01%
2023/08/31	5	39.95	3	39.95	39.90	2	6,904	0.03%
2023/08/30	0.1	40.10	1	40.10	40.20	-0.9	6,858	-0.01%
2023/08/29	1.2	40.01	7.8	40.01	40.10	-6.7	6,852	-0.10%
2023/08/25	3	39.73	3.1	39.80	39.60	-0.1	6,877	0.00%
2023/08/24	1	39.65	0	0.00	39.85	1	6,873	0.01%
2023/08/23	5	39.55	0	0.00	39.80	5	6,882	0.07%
2023/08/22	0.2	39.50	0	0.00	39.50	0.2	6,913	0.00%
2023/08/21	1.1	39.64	1	39.55	39.70	0.1	6,952	0.00%
2023/08/18	1.2	39.13	1	39.05	39.10	0.2	6,956	0.00%
2023/08/17	2.2	38.99	0	0.00	39.30	2.2	6,973	0.03%
2023/08/16	8.2	39.32	37	39.36	39.25	-28.9	6,944	-0.42%
2023/08/15	4	39.88	0	0.00	39.80	4	6,924	0.06%
2023/08/14	1	39.95	5	39.98	40.45	-4	6,912	-0.06%
2023/08/10	1	39.80	0	0.00	40.00	1	6,895	0.01%
2023/08/09	11	40.20	0	0.00	40.20	11	6,878	0.16%
2023/08/08	1	40.25	0	0.00	40.30	1	6,845	0.01%
2023/08/07	10.1	40.44	0	0.00	40.55	10.1	6,803	0.15%
2023/08/04	0.1	40.45	3	40.35	40.55	-2.9	6,777	-0.04%
2023/08/02	3.8	39.82	0	0.00	39.75	3.8	6,645	0.06%
2023/08/01	8.1	40.01	0	0.00	40.00	8.1	6,630	0.12%
2023/07/31	1.1	40.02	0.3	40.22	40.30	0.8	6,594	0.01%
2023/07/28	6.4	40.04	0	0.00	40.10	6.4	6,533	0.10%
2023/07/27	2.2	40.10	4.2	40.13	40.00	-2	6,457	-0.03%
2023/07/26	12.7	39.53	13	39.77	40.10	-0.4	6,364	-0.01%
2023/07/25	2.3	39.05	2	39.20	39.00	0.3	6,194	0.00%
2023/07/24	21.7	38.39	0	0.00	38.20	21.7	5,957	0.36%
2023/07/21	23.9	39.47	0	0.00	39.15	23.9	5,687	0.42%
2023/07/20	78.7	40.70	7	40.59	40.50	71.7	5,406	1.33%
2023/07/19	3	43.82	2	44.20	44.80	1	4,905	0.02%
2023/07/18	0.1	43.95	1	43.80	43.80	-0.9	4,506	-0.02%
2023/07/17	3	43.97	0	0.00	43.90	3	4,362	0.07%
2023/07/14	4	43.80	0	0.00	43.90	4	4,331	0.09%
2023/07/13	5	43.90	4	43.98	43.80	1	4,278	0.02%
2023/07/12	1.1	43.90	0.1	44.10	43.95	0.9	4,234	0.02%
2023/07/11	1	43.90	29	43.90	43.90	-28	4,244	-0.66%
2023/07/07	1.4	44.03	0	0.00	43.95	1.4	4,262	0.03%
2023/07/06	2.1	44.04	0	0.00	44.10	2.1	4,269	0.05%
2023/07/05	1	44.45	25	44.75	44.70	-24	4,219	-0.57%
2023/07/04	0	0.00	1	44.45	44.60	-1	4,168	-0.02%
2023/07/03	0	0.00	0.2	44.65	44.60	-0.2	4,158	0.00%
2023/06/28	5	44.52	0	0.00	44.60	5	4,159	0.12%
2023/06/26	2	44.50	0	0.00	44.60	2	4,172	0.05%
2023/06/21	1	44.00	0	0.00	44.20	1	4,105	0.02%
2023/06/20	1	44.00	6	44.15	44.10	-5	4,077	-0.12%
2023/06/15	2	43.95	0	0.00	43.90	2	3,933	0.05%
2023/06/14	1	43.90	0	0.00	44.00	1	4,073	0.02%
2023/06/13	3	44.08	0	0.00	44.00	3	4,061	0.07%
2023/06/12	1	44.55	1.2	44.39	44.35	-0.2	4,045	0.00%
2023/06/09	1	44.65	0	0.00	44.60	1	4,078	0.02%
2023/06/08	0	0.00	3	44.65	44.65	-3	4,129	-0.07%
2023/06/07	1.3	44.47	1	44.60	44.40	0.3	4,153	0.01%
2023/06/02	0	0.00	1	44.25	44.25	-1	4,296	-0.02%
2023/06/01	1.1	44.01	0	0.00	44.05	1.1	4,302	0.03%
2023/05/31	0	0.00	1	44.15	43.95	-1	4,293	-0.02%
2023/05/30	0	0.00	1	44.25	44.05	-1	4,255	-0.02%
2023/05/29	1.1	43.95	0	44.00	43.85	1.1	4,269	0.03%
2023/05/26	0.1	44.00	0	0.00	43.90	0.1	4,300	0.00%
2023/05/25	1	44.15	0	0.00	44.00	1	4,313	0.02%
2023/05/24	2	44.30	0	0.00	44.35	2	4,282	0.05%
2023/05/23	2	44.40	1	44.65	44.65	1	4,285	0.02%
2023/05/19	0	0.00	3	44.43	44.50	-3	4,313	-0.07%
2023/05/16	0.1	44.25	0	0.00	44.35	0.1	4,253	0.00%
2023/05/15	2	43.95	4	44.00	44.25	-2	4,280	-0.05%
2023/05/10	0	0.00	2.5	43.98	44.15	-2.5	4,282	-0.06%
2023/05/08	0	44.30	2	44.43	44.50	-2	4,277	-0.05%
2023/05/05	0.1	44.29	3	44.32	44.25	-2.9	4,236	-0.07%
2023/05/04	0.1	44.28	0	0.00	44.35	0.1	4,275	0.00%
2023/05/02	0	44.15	3	44.27	44.25	-3	4,341	-0.07%
2023/04/28	1	43.80	0	0.00	43.95	1	4,451	0.02%
2023/04/27	1	43.70	0	0.00	43.80	1	4,457	0.02%
2023/04/26	3	43.83	2	43.88	43.95	1	4,487	0.02%
2023/04/25	2	44.15	6	44.13	43.95	-4	4,484	-0.09%
2023/04/21	0	43.65	4	43.80	43.80	-4	4,388	-0.09%
2023/04/20	0	0.00	1	43.60	43.50	-1	4,401	-0.02%
2023/04/19	1	43.70	0	0.00	43.30	1	4,465	0.02%
2023/04/17	1	43.80	0	0.00	43.75	1	4,447	0.02%
2023/04/14	1	43.60	0	0.00	43.65	1	4,455	0.02%
2023/04/13	3	43.95	0	0.00	43.70	3	4,450	0.07%
2023/04/12	0	0.00	2	44.05	43.90	-2	4,438	-0.05%
2023/04/11	3	44.10	2	44.00	44.10	1	4,439	0.02%
2023/04/10	2	43.48	0	0.00	43.60	2	4,400	0.05%
2023/04/07	2	43.28	0	0.00	43.25	2	4,406	0.05%
2023/04/06	1	43.30	1	43.35	43.40	0	4,417	0.00%
2023/03/31	0	0.00	0.1	43.30	43.30	-0.1	4,467	0.00%
2023/03/30	0.1	43.15	0	0.00	43.20	0.1	4,966	0.00%
2023/03/29	3	43.22	0	0.00	43.30	3	5,471	0.06%
2023/03/28	2.2	43.20	0	0.00	43.10	2.2	5,913	0.04%
2023/03/27	1	42.90	0	0.00	42.90	1	6,358	0.02%
2023/03/24	3	42.95	2	43.06	43.00	1	6,945	0.01%
2023/03/23	3	42.90	0	0.00	43.00	3	7,009	0.04%
2023/03/22	0.2	43.00	0	0.00	42.90	0.2	7,065	0.00%
2023/03/21	0	42.90	0	0.00	42.70	0	7,117	0.00%
2023/03/20	0	42.65	0	0.00	42.70	0	7,146	0.00%
2023/03/17	0	43.00	0	0.00	42.65	0	7,223	0.00%
2023/03/16	1	42.80	12	42.82	43.00	-11	7,078	-0.16%
2023/03/15	2.1	42.90	5	42.80	42.95	-2.9	7,080	-0.04%
2023/03/14	2	42.63	0	0.00	42.60	2	7,079	0.03%
2023/03/10	1	42.75	0	0.00	42.85	1	7,074	0.01%
2023/03/09	13	43.22	3	43.27	43.25	10	7,136	0.14%
2023/03/08	17	43.11	2.5	43.23	43.25	14.5	7,175	0.20%
2023/03/07	0	0.00	2	44.55	44.55	-2	7,054	-0.03%
2023/03/06	4	44.35	5	44.44	44.50	-1	7,091	-0.01%
2023/03/03	0	0.00	3	44.35	44.35	-3	7,085	-0.04%
2023/03/02	0	0.00	12	44.14	44.20	-12	7,104	-0.17%
2023/03/01	2	44.20	0.4	44.25	44.10	1.6	7,089	0.02%
2023/02/24	0	44.35	5	44.47	44.75	-5	7,063	-0.07%
2023/02/23	0	0.00	6	44.62	44.50	-6	7,026	-0.09%
2023/02/21	0.5	43.70	0	0.00	44.00	0.5	7,077	0.01%
2023/02/20	0.5	43.40	11.1	43.28	43.75	-10.6	7,107	-0.15%
2023/02/17	0	0.00	1	42.55	42.85	-1	7,081	-0.01%
2023/02/15	5	42.18	0	0.00	42.15	5	7,233	0.07%
2023/02/14	1	42.30	0	0.00	42.25	1	7,201	0.01%
2023/02/13	0	0.00	1	42.20	42.10	-1	7,215	-0.01%
2023/02/08	2	42.30	0	0.00	42.30	2	7,230	0.03%
2023/02/06	1	42.05	0	0.00	42.00	1	7,251	0.01%
2023/02/03	0	42.40	0	0.00	42.30	0	7,239	0.00%
2023/02/02	2	42.60	1	42.50	42.45	1	7,240	0.01%
2023/01/31	0.1	42.75	0	0.00	42.15	0.1	7,253	0.00%
2023/01/30	0	0.00	1	43.05	42.95	-1	7,195	-0.01%
2023/01/17	0	42.60	1	42.50	42.65	-1	7,103	-0.01%
2023/01/16	0	0.00	11.1	42.54	42.60	-11.1	7,080	-0.16%
2023/01/13	4	42.06	4.1	42.15	42.15	-0.1	7,047	0.00%
2023/01/12	5.4	41.84	0.9	41.99	41.95	4.5	7,200	0.06%
2023/01/11	0.1	41.85	0	0.00	41.75	0.1	7,280	0.00%
2023/01/10	0	0.00	7	41.74	41.80	-7	7,438	-0.09%
2023/01/09	0.1	41.45	2.1	41.64	41.80	-2	7,539	-0.03%
2023/01/06	1	41.10	0	0.00	41.35	1	7,519	0.01%
2023/01/05	1	40.90	10	41.00	41.10	-9	7,569	-0.12%
2023/01/04	5	40.80	0.1	40.75	40.75	4.9	7,581	0.06%
2023/01/03	1	40.55	0	0.00	40.60	1	7,644	0.01%
2022/12/29	6	40.50	0	0.00	40.80	6	7,691	0.08%
2022/12/28	1	41.20	2	41.30	41.15	-1	7,725	-0.01%
2022/12/27	0	0.00	10	41.50	41.55	-10	7,778	-0.13%
2022/12/26	0.1	41.50	0	0.00	41.50	0.1	7,815	0.00%
2022/12/23	0	0.00	4	41.29	41.55	-4	7,932	-0.05%
2022/12/22	2	41.00	3	41.27	41.45	-1	8,088	-0.01%
2022/12/20	2	40.78	1	40.90	40.90	1	7,354	0.01%
2022/12/19	4.1	41.11	2	41.35	41.30	2.1	7,031	0.03%
2022/12/16	1	40.45	3.3	41.40	41.90	-2.3	6,678	-0.03%
2022/12/15	1	40.90	0.1	41.15	40.95	0.9	6,245	0.01%
2022/12/14	0	0.00	3	41.30	41.20	-3	6,339	-0.05%
2022/12/13	3	41.07	0	0.00	41.15	3	6,429	0.05%
2022/12/12	11	41.14	0	0.00	41.25	11	6,475	0.17%
2022/12/09	0	0.00	70.1	41.10	41.35	-70.1	6,702	-1.05%
2022/12/08	1.3	40.94	0	0.00	41.00	1.3	6,767	0.02%
2022/12/07	7	41.21	4	41.25	40.90	3	6,842	0.04%
2022/12/05	71	40.98	2	41.20	41.20	69	6,924	1.00%
2022/12/01	8	40.83	3	41.30	40.80	5	6,996	0.07%
2022/11/30	0	0.00	3	41.00	41.30	-3	7,043	-0.04%
2022/11/29	0	0.00	3	40.95	41.05	-3	7,117	-0.04%
2022/11/28	4	40.55	0	0.00	40.45	4	7,129	0.06%
2022/11/25	6.1	40.87	10	41.06	40.95	-4	7,193	-0.05%
2022/11/24	0	0.00	1	41.10	41.10	-1	7,267	-0.01%
2022/11/23	0	40.90	0	0.00	40.75	0	7,271	0.00%
2022/11/22	3	40.70	0	0.00	40.95	3	7,309	0.04%
2022/11/21	0	0.00	5	40.94	41.05	-5	7,316	-0.07%
2022/11/18	2	41.30	4	41.25	41.25	-2	7,332	-0.03%
2022/11/17	0	0.00	7	40.88	41.45	-7	7,324	-0.10%
2022/11/16	1	40.50	1	40.70	40.50	0	7,276	0.00%
2022/11/15	7	40.48	12	40.34	40.75	-5	7,234	-0.07%
2022/11/14	8	40.12	3	40.55	40.60	5	7,216	0.07%
2022/11/11	2	38.93	2	39.03	39.05	0	7,144	0.00%
2022/11/10	2	38.50	0	0.00	38.55	2	7,136	0.03%
2022/11/09	5	38.40	0	0.00	38.50	5	7,194	0.07%
2022/11/08	0	0.00	0.3	37.75	37.95	-0.3	7,211	0.00%
2022/11/07	11	37.69	0	0.00	37.60	11	7,222	0.15%
2022/11/04	1	37.00	0	0.00	37.45	1	7,319	0.01%
2022/11/03	1	36.80	0	0.00	37.30	1	7,296	0.01%
2022/10/31	0.1	37.10	0	0.00	37.30	0.1	7,299	0.00%
2022/10/28	1	37.40	0	0.00	37.10	1	7,370	0.01%
2022/10/27	9	37.59	0	0.00	37.25	9	7,398	0.12%
2022/10/25	1	36.70	0	0.00	37.15	1	7,472	0.01%
2022/10/24	2	37.50	0	0.00	37.40	2	7,595	0.03%
2022/10/21	1	37.60	0	0.00	37.50	1	7,832	0.01%
2022/10/20	4	36.96	10	36.85	37.10	-6	8,030	-0.07%
2022/10/19	0	0.00	1	37.95	37.95	-1	7,982	-0.01%
2022/10/18	13	37.67	0.5	37.70	37.70	12.5	8,056	0.15%
2022/10/17	1.5	37.95	10	38.00	38.00	-8.5	8,044	-0.11%
2022/10/14	2	38.45	0	0.00	38.45	2	8,050	0.02%
2022/10/13	4	39.13	0	0.00	38.70	4	8,129	0.05%
2022/10/11	5	39.40	0	0.00	39.70	5	8,320	0.06%
2022/10/07	1	40.00	0	0.00	40.00	1	8,353	0.01%
2022/10/05	1	39.90	0	0.00	39.80	1	8,404	0.01%
2022/10/04	1	39.40	0	0.00	39.40	1	8,375	0.01%
2022/10/03	0	0.00	1.5	38.98	39.00	-1.5	8,310	-0.02%
2022/09/30	4.1	39.60	1	39.40	39.40	3.1	8,299	0.04%
2022/09/29	4.5	39.94	12	39.98	40.05	-7.5	8,225	-0.09%
2022/09/28	6.2	40.24	0	0.00	39.90	6.2	8,058	0.08%
2022/09/27	1.4	40.78	0	0.00	40.75	1.4	7,975	0.02%
2022/09/26	18	41.28	2	41.50	40.95	16	7,925	0.20%
2022/09/23	2.1	42.67	0	0.00	42.35	2.1	7,903	0.03%
2022/09/22	19.1	42.62	0.5	42.80	43.85	18.7	7,862	0.24%
2022/09/20	0	43.65	1	44.10	43.95	-1	7,532	-0.01%
2022/09/19	1.5	44.25	7.1	44.38	44.10	-5.6	7,403	-0.08%
2022/09/16	0	0.00	10	44.60	44.20	-10	7,316	-0.14%
2022/09/15	0	44.75	1.1	44.80	44.85	-1.1	7,214	-0.02%
2022/09/14	0.1	44.49	9	44.51	44.30	-8.9	7,263	-0.12%
2022/09/13	0	44.20	0	0.00	44.45	0	7,393	0.00%
2022/09/12	0.5	43.95	0	44.05	44.10	0.5	7,532	0.01%
2022/09/08	1	43.85	0	0.00	44.05	1	7,817	0.01%
2022/09/07	2.1	43.00	4	43.59	43.75	-2	7,844	-0.02%
2022/09/06	6	43.20	11	43.23	43.45	-5	7,791	-0.06%
2022/09/05	0	0.00	6	42.85	42.65	-6	7,654	-0.08%
2022/09/02	3	42.43	2	42.35	42.30	1	7,556	0.01%
2022/08/31	0	0.00	0.7	42.80	43.25	-0.7	7,448	-0.01%
2022/08/30	4	42.36	0	0.00	42.45	4	7,379	0.05%
2022/08/29	0	0.00	0	42.65	42.45	0	7,381	0.00%
2022/08/25	1	42.35	0	0.00	42.65	1	7,355	0.01%
2022/08/24	1.1	42.17	0	0.00	42.50	1.1	7,319	0.02%
2022/08/23	0.2	42.45	1	42.20	42.55	-0.8	7,368	-0.01%
2022/08/22	11	42.26	3	42.35	42.75	8	7,368	0.11%
2022/08/19	0	0.00	1	42.40	42.60	-1	7,376	-0.01%
2022/08/18	1	42.50	0	0.00	42.90	1	7,346	0.01%
2022/08/17	0.2	42.50	2	42.50	42.80	-1.8	7,330	-0.02%
2022/08/16	0	0.00	22	42.37	42.40	-22	7,294	-0.30%
2022/08/15	0	0.00	7	41.96	42.25	-7	7,270	-0.10%
2022/08/12	3.5	41.89	0	0.00	41.95	3.5	7,241	0.05%
2022/08/11	0	0.00	3	42.02	42.25	-3	7,283	-0.04%
2022/08/10	1	40.95	1	40.90	41.00	0	7,214	0.00%
2022/08/08	2	40.90	0	0.00	40.90	2	7,270	0.03%
2022/08/05	0	40.95	10	40.93	40.95	-10	7,311	-0.14%
2022/08/04	13.2	40.85	0.4	41.00	40.70	12.8	7,332	0.17%
2022/08/03	0.1	41.22	0	0.00	41.45	0.1	7,299	0.00%
2022/08/02	0	0.00	3	41.15	41.40	-3	7,281	-0.04%
2022/08/01	1.3	41.16	0	0.00	41.35	1.3	7,234	0.02%
2022/07/29	5	41.12	0	0.00	41.45	5	7,210	0.07%
2022/07/28	22.3	40.58	3	41.05	40.50	19.3	7,044	0.27%
2022/07/27	10.3	44.46	20	44.50	44.45	-9.7	6,806	-0.14%
2022/07/26	15	44.51	1	44.70	44.65	14	6,605	0.21%
2022/07/25	8.5	44.74	0	0.00	44.90	8.5	6,528	0.13%
2022/07/21	1.5	44.23	0	0.00	44.50	1.5	6,390	0.02%
2022/07/19	0	0.00	10	44.45	44.10	-10	6,176	-0.16%
2022/07/15	11	42.93	0	0.00	43.00	11	5,991	0.18%
2022/07/08	1	43.70	0	0.00	43.85	1	5,876	0.02%
2022/07/07	23	43.80	0	0.00	43.85	23	5,874	0.39%
2022/07/06	1	44.05	0	0.00	44.10	1	5,892	0.02%
2022/07/05	0	0.00	1	44.25	44.30	-1	5,883	-0.02%
2022/07/01	0	0.00	1	44.00	44.20	-1	5,772	-0.02%
2022/06/30	0	0.00	10	44.05	43.80	-10	5,702	-0.18%
2022/06/28	1	43.65	0	0.00	43.65	1	5,710	0.02%
2022/06/27	0	0.00	1.6	44.09	44.00	-1.6	5,730	-0.03%
2022/06/24	2	43.85	1.1	43.89	43.60	0.9	5,706	0.02%
2022/06/23	1.2	42.99	0	0.00	42.95	1.2	5,696	0.02%
2022/06/22	0	0.00	6	43.28	43.60	-6	5,547	-0.11%
2022/06/21	1	43.25	11	43.23	43.05	-10	5,378	-0.19%
2022/06/20	2	42.45	0	0.00	42.40	2	5,189	0.04%
2022/06/17	5.2	42.33	1	42.20	43.45	4.2	4,975	0.08%
2022/06/16	2.2	43.36	20	43.20	43.10	-17.8	4,694	-0.38%
2022/06/15	2	43.28	0	0.00	43.30	2	4,782	0.04%
2022/06/14	1	43.55	1	43.70	43.65	0	4,824	0.00%
2022/06/13	3.3	43.62	0	0.00	43.70	3.3	4,849	0.07%
2022/06/10	3	44.23	0	0.00	44.15	3	4,878	0.06%
2022/06/09	0.1	44.55	0	0.00	44.65	0.1	4,884	0.00%
2022/06/08	0.1	44.70	1	44.65	44.80	-0.9	4,909	-0.02%
2022/06/07	2	44.25	0	0.00	44.20	2	4,936	0.04%
2022/06/06	1	44.45	0	0.00	44.35	1	4,980	0.02%
2022/06/02	1	44.30	3	44.60	44.40	-2	5,039	-0.04%
2022/05/30	0	0.00	2	45.50	45.50	-2	5,005	-0.04%
2022/05/27	0	0.00	1	45.05	45.20	-1	4,988	-0.02%
2022/05/24	5.1	44.14	1	44.40	44.00	4.1	5,152	0.08%
2022/05/23	0	0.00	1	44.45	44.40	-1	5,157	-0.02%
2022/05/20	6	43.73	0	0.00	44.00	6	5,149	0.12%
2022/05/19	5.1	43.68	1	43.65	43.65	4.1	5,152	0.08%
2022/05/18	0	0.00	1	44.60	44.65	-1	5,074	-0.02%
2022/05/17	0.1	44.90	0	0.00	44.75	0.1	5,056	0.00%
2022/05/16	3	45.05	3	44.97	44.95	0	5,041	0.00%
2022/05/13	1	44.50	0	0.00	45.05	1	5,021	0.02%
2022/05/12	2.1	44.59	0	0.00	44.40	2.1	5,005	0.04%
2022/05/11	0.3	45.65	1	45.55	45.30	-0.7	4,990	-0.01%
2022/05/10	0.1	46.25	0	0.00	46.15	0.1	4,974	0.00%
2022/05/09	0.2	46.55	2.1	46.49	46.30	-1.9	4,999	-0.04%
2022/05/06	4.6	46.92	0	0.00	47.20	4.6	5,016	0.09%
2022/05/05	2.1	47.43	0	0.00	47.45	2.1	5,076	0.04%
2022/05/04	1.1	47.21	0	0.00	47.45	1.1	5,089	0.02%
2022/05/03	3	47.48	0	0.00	47.50	3	5,156	0.06%
2022/04/29	1	48.05	4	47.98	48.10	-3	5,185	-0.06%
2022/04/28	0	0.00	1	47.60	48.00	-1	5,155	-0.02%
2022/04/27	1	46.75	2.1	46.86	47.10	-1.1	5,045	-0.02%
2022/04/26	0	0.00	3	47.22	47.20	-3	5,005	-0.06%
2022/04/25	2	46.92	1.1	46.85	46.90	0.9	5,021	0.02%
2022/04/22	2	47.35	0	0.00	47.55	2	4,970	0.04%
2022/04/21	0	0.00	7	47.89	47.70	-7	4,967	-0.14%
2022/04/20	1.1	46.93	20	46.98	47.35	-18.9	4,918	-0.38%
2022/04/19	2	46.83	0	0.00	46.95	2	4,868	0.04%
2022/04/18	4.1	46.49	0	0.00	46.55	4.1	4,870	0.08%
2022/04/15	12.4	46.94	0	0.00	46.90	12.4	4,815	0.26%
2022/04/14	5	47.29	0	0.00	47.20	5	4,803	0.10%
2022/04/13	7.1	47.31	1.1	47.40	47.50	6.1	4,793	0.13%
2022/04/12	1.1	47.46	2	47.53	47.20	-0.9	4,759	-0.02%
2022/04/11	30.1	47.77	0	0.00	47.60	30.1	4,721	0.64%
2022/04/08	1	47.80	0	0.00	47.80	1	4,698	0.02%
2022/04/07	1.2	48.28	0	0.00	47.95	1.2	4,687	0.03%
2022/04/06	11	47.93	3	48.30	48.45	8	4,635	0.17%
2022/04/01	0.1	48.20	2	48.00	48.00	-1.9	4,572	-0.04%
2022/03/31	2	48.57	7	48.64	48.60	-5.1	4,523	-0.11%
2022/03/30	0	0.00	3	48.48	48.50	-3	4,484	-0.07%
2022/03/29	0.1	48.35	5	48.35	48.40	-4.9	4,595	-0.11%
2022/03/28	0.1	48.05	10	47.95	48.10	-9.9	4,740	-0.21%
2022/03/25	3.1	48.19	1	48.20	48.25	2.1	4,870	0.04%
2022/03/24	0.2	48.20	9	48.21	48.45	-8.9	5,077	-0.17%
2022/03/23	9	48.04	11	48.10	48.10	-2	5,547	-0.04%
2022/03/22	2	48.10	11.4	48.22	48.30	-9.4	5,665	-0.17%
2022/03/21	2	47.90	2.2	47.78	48.25	-0.2	5,666	0.00%
2022/03/18	0	0.00	1	48.10	47.90	-1	5,639	-0.02%
2022/03/17	1	47.85	16.6	47.93	48.00	-15.6	5,546	-0.28%
2022/03/16	11	47.26	13.2	47.34	47.60	-2.2	5,446	-0.04%
2022/03/15	2	47.15	3	47.05	47.30	-1	5,432	-0.02%
2022/03/14	2	47.00	9	47.03	47.20	-7	5,397	-0.13%
2022/03/11	0	0.00	6	46.63	46.70	-6	5,384	-0.11%
2022/03/10	0	0.00	8	46.34	46.45	-8	5,401	-0.15%
2022/03/09	6.1	45.93	11	45.85	45.95	-4.9	5,381	-0.09%
2022/03/08	1	44.85	0	0.00	44.85	1	5,397	0.02%
2022/03/07	10	45.15	2	45.50	45.50	8	5,444	0.15%
2022/03/04	0.2	45.95	0	0.00	46.00	0.2	5,677	0.00%
2022/03/03	2	46.13	0	0.00	46.20	2	5,775	0.03%
2022/03/02	2	45.93	5	45.95	46.20	-3	5,897	-0.05%
2022/03/01	0.2	46.00	12	46.05	46.10	-11.8	6,284	-0.19%
2022/02/25	0.1	45.28	0	0.00	45.10	0.1	6,461	0.00%
2022/02/24	12.2	45.51	0	0.00	45.55	12.2	6,645	0.18%
2022/02/23	11.1	45.90	1	45.80	45.90	10.1	6,620	0.15%
2022/02/22	8	45.59	12.4	45.75	45.75	-4.4	6,639	-0.07%
2022/02/21	0	0.00	1	45.95	45.95	-1	6,681	-0.01%
2022/02/18	0.3	45.65	4	45.53	45.75	-3.7	6,713	-0.05%
2022/02/17	0.1	45.65	8	45.59	45.70	-8	6,763	-0.12%
2022/02/16	0	0.00	3	45.27	45.40	-3	6,800	-0.04%
2022/02/15	35	45.19	0	0.00	45.00	35	6,848	0.51%
2022/02/14	2	45.13	0.2	45.15	45.30	1.8	6,887	0.03%
2022/02/11	0.2	45.33	4	45.31	45.50	-3.8	6,892	-0.06%
2022/02/10	1	45.00	2	45.18	45.30	-1	6,861	-0.01%
2022/02/09	0.1	44.95	1	45.10	45.20	-0.9	6,866	-0.01%
2022/02/08	5.1	44.78	0	0.00	44.75	5.1	6,837	0.07%
2022/02/07	0	0.00	3	44.72	44.80	-3	6,799	-0.04%
2022/01/26	0	0.00	1	44.30	44.20	-1	6,712	-0.01%
2022/01/25	4.4	44.08	0	0.00	44.15	4.4	6,725	0.06%
2022/01/24	2	44.45	2.5	44.38	44.65	-0.5	6,700	-0.01%
2022/01/21	2.2	44.23	2	44.30	44.50	0.2	6,705	0.00%
2022/01/20	1	44.40	0.3	44.45	44.35	0.7	6,679	0.01%
2022/01/19	3	44.33	1	44.55	44.40	2	6,741	0.03%
2022/01/18	1	44.60	2	44.65	44.55	-1	6,782	-0.01%
2022/01/17	0	44.40	0	0.00	44.40	0	6,779	0.00%
2022/01/14	0	0.00	20	44.55	44.60	-20	6,841	-0.29%
2022/01/13	0	44.40	0	0.00	44.40	0	6,928	0.00%
2022/01/12	2.3	44.24	1	44.30	44.40	1.3	6,982	0.02%
2022/01/11	0.1	44.24	0	0.00	44.35	0.1	7,034	0.00%
2022/01/10	0.1	44.24	2	44.30	44.30	-1.9	7,035	-0.03%
2022/01/07	1.1	44.01	1	44.30	44.30	0.1	7,076	0.00%
2022/01/06	20	43.90	3	44.02	44.10	17	7,082	0.24%
2022/01/05	0	43.80	0.5	43.90	43.90	-0.4	7,110	-0.01%
2022/01/04	4.1	43.72	5	43.70	43.80	-0.9	7,165	-0.01%
2022/01/03	1	43.91	5	44.13	44.00	-4	7,163	-0.06%
2021/12/30	0	44.25	3	44.20	44.30	-3	7,237	-0.04%
2021/12/29	0.2	44.23	2	44.20	44.25	-1.8	7,342	-0.02%
2021/12/28	0.1	44.15	0	0.00	44.20	0.1	7,408	0.00%
2021/12/27	0	44.15	7.1	44.20	44.15	-7.1	7,488	-0.09%
2021/12/24	5	44.15	1	44.25	44.25	4	7,594	0.05%
2021/12/23	2	44.30	1	44.30	44.30	1	7,666	0.01%
2021/12/22	17	43.96	0	0.00	43.90	17	7,640	0.22%
2021/12/21	2.2	43.80	2	43.68	43.75	0.2	7,525	0.00%
2021/12/20	4.1	43.62	8	43.62	43.40	-3.9	7,443	-0.05%
2021/12/17	0	43.00	0.1	43.30	42.95	-0.1	7,317	0.00%
2021/12/16	11.2	42.85	3	43.05	42.95	8.2	6,964	0.12%
2021/12/15	3	43.38	1	43.35	43.40	2	7,026	0.03%
2021/12/14	0.9	43.05	7	43.11	43.05	-6.1	7,593	-0.08%
2021/12/13	4	43.21	0	0.00	43.00	4	7,641	0.05%
2021/12/10	0	43.50	0	0.00	43.45	0	7,685	0.00%
2021/12/09	1	43.35	0	0.00	43.50	1	7,821	0.01%
2021/12/08	2.1	43.47	2	43.45	43.50	0.1	7,912	0.00%
2021/12/07	1	43.15	4	43.21	43.25	-3	7,889	-0.04%
2021/12/06	10.1	42.83	1	43.00	43.15	9.1	7,900	0.11%
2021/12/03	3	42.70	1	42.85	42.75	2	7,906	0.03%
2021/12/02	23.7	42.24	0	0.00	42.40	23.7	7,916	0.30%
2021/12/01	4.1	42.08	1	42.55	42.35	3.1	7,893	0.04%
2021/11/30	13.1	42.42	2	42.38	42.00	11.1	7,801	0.14%
2021/11/29	16.6	42.40	2	42.48	42.45	14.6	7,648	0.19%
2021/11/26	16.2	42.42	5	42.18	42.25	11.2	7,690	0.15%
2021/11/25	45.1	42.55	30	42.48	42.35	15.1	7,640	0.20%
2021/11/24	21.1	43.36	27	43.40	43.35	-5.9	7,303	-0.08%
2021/11/23	52.1	43.90	1	43.80	44.10	51.1	7,119	0.72%
2021/11/22	4.2	44.70	1	45.10	44.70	3.2	6,948	0.05%
2021/11/19	7	44.85	0	0.00	45.05	7	6,982	0.10%
2021/11/18	7	44.56	0	0.00	44.70	7	6,995	0.10%
2021/11/17	2	44.85	0	0.00	44.90	2	6,971	0.03%
2021/11/16	13	45.09	1.3	45.10	45.10	11.7	7,035	0.17%
2021/11/15	5	45.45	0	0.00	45.25	5	7,160	0.07%
2021/11/12	11	45.40	4	45.48	45.55	7	7,296	0.10%
2021/11/11	13	45.20	2	45.20	45.30	11	7,452	0.15%
2021/11/10	1.3	44.70	0	0.00	44.80	1.3	7,604	0.02%
2021/11/09	5	44.74	19	44.65	44.80	-14	7,684	-0.18%
2021/11/08	4	44.70	0	0.00	44.90	4	7,761	0.05%
2021/11/05	0	0.00	1	44.60	44.80	-1	7,880	-0.01%
2021/11/04	4	44.53	0	0.00	44.50	4	7,989	0.05%
2021/11/03	1	44.45	1	44.45	44.50	0	8,274	0.00%
2021/11/02	1	44.40	2	44.35	44.50	-1	8,560	-0.01%
2021/11/01	0	44.30	0	0.00	44.20	0	9,889	0.00%
2021/10/29	3	44.25	0	0.00	44.30	3	10,272	0.03%
2021/10/28	3.1	44.40	0	0.00	44.35	3.1	10,635	0.03%
2021/10/27	1	44.30	0	0.00	44.30	1	10,946	0.01%
2021/10/26	3	44.53	0	0.00	44.50	3	11,126	0.03%
2021/10/25	1	44.80	0	0.00	44.60	1	11,240	0.01%
2021/10/21	1	44.80	0	0.00	44.60	1	11,537	0.01%
2021/10/20	5.1	44.66	5	45.00	44.75	0.1	11,540	0.00%
2021/10/19	1.1	45.09	10	45.20	45.15	-8.9	11,564	-0.08%
2021/10/18	2	45.50	0	0.00	45.45	2	11,571	0.02%
2021/10/15	2	45.45	0	0.00	45.50	2	11,647	0.02%
2021/10/14	12	45.39	0	0.00	45.35	12	11,653	0.10%
2021/10/13	2	45.40	2	45.30	45.40	0	11,712	0.00%
2021/10/12	7	45.42	0	0.00	45.45	7	11,714	0.06%
2021/10/08	2	45.78	2	45.80	45.85	0	11,754	0.00%
2021/10/07	1	45.55	5.1	45.64	45.80	-4.1	11,867	-0.03%
2021/10/06	1	45.65	0	0.00	45.65	1	11,943	0.01%
2021/10/05	1	45.25	6	45.20	45.30	-5	11,992	-0.04%
2021/10/04	1	45.50	1	45.60	45.45	0	12,199	0.00%
2021/10/01	6	45.16	3	45.42	45.35	3	12,505	0.02%
2021/09/30	1.1	45.61	3	45.50	45.60	-1.9	12,648	-0.01%
2021/09/29	2	45.25	5.3	45.57	45.80	-3.3	12,769	-0.03%
2021/09/28	6	46.18	1	46.15	46.35	5	12,739	0.04%
2021/09/27	2	46.15	5	46.41	46.45	-3	12,777	-0.02%
2021/09/24	2.1	46.47	5	46.48	46.45	-2.9	12,781	-0.02%
2021/09/23	12	46.06	6	46.03	46.15	6	12,802	0.05%
2021/09/22	3	44.79	3.2	45.39	45.60	-0.1	12,728	0.00%
2021/09/17	16.2	45.17	46	45.27	45.00	-29.8	12,631	-0.24%
2021/09/16	6	46.38	0	0.00	46.50	6	12,156	0.05%
2021/09/15	5	46.30	0	0.00	46.35	5	12,235	0.04%
2021/09/14	19.2	46.49	3	46.18	46.50	16.2	12,364	0.13%
2021/09/13	5	45.59	8	45.49	45.90	-3	12,543	-0.02%
2021/09/10	1	44.95	0	0.00	44.95	1	12,540	0.01%
2021/09/09	3	44.32	2	44.50	44.35	1	12,815	0.01%
2021/09/08	4	44.73	0	0.00	44.75	4	12,843	0.03%
2021/09/07	3	44.97	11	44.95	45.15	-8	12,851	-0.06%
2021/09/06	10	44.95	3	44.87	44.90	7	12,856	0.05%
2021/09/03	1	45.10	4	45.15	45.10	-3	12,872	-0.02%
2021/09/02	32	44.95	6	45.35	44.85	26	12,909	0.20%
2021/09/01	0.5	45.30	2	45.38	45.65	-1.5	12,873	-0.01%
2021/08/31	0	0.00	2	44.60	44.90	-2	12,807	-0.02%
2021/08/30	3.2	44.60	1	44.50	44.70	2.2	12,887	0.02%
2021/08/27	0	0.00	7.2	44.31	44.20	-7.2	12,958	-0.06%
2021/08/26	6	43.73	0	0.00	43.65	6	13,077	0.05%
2021/08/25	2	44.23	12	44.05	43.95	-10	13,179	-0.08%
2021/08/24	5	43.72	13	43.80	43.80	-8	13,181	-0.06%
2021/08/23	11.1	43.67	3	43.85	43.60	8.1	13,450	0.06%
2021/08/20	15	43.21	0	0.00	43.00	15	13,560	0.11%
2021/08/19	15	43.56	2.1	43.45	43.35	12.9	13,576	0.10%
2021/08/18	8.1	43.95	1	43.40	44.10	7.1	13,481	0.05%
2021/08/17	23.1	43.83	0	0.00	43.75	23.1	13,358	0.17%
2021/08/16	5.3	44.77	2	45.10	44.60	3.3	13,185	0.03%
2021/08/13	16.1	45.56	3	45.70	45.60	13.1	13,220	0.10%
2021/08/12	1	45.70	2	45.70	45.75	-1	13,236	-0.01%
2021/08/11	26	45.55	3	45.25	45.60	23	13,278	0.17%
2021/08/10	7.1	45.58	0	0.00	45.55	7.1	13,322	0.05%
2021/08/09	19	45.51	12	45.86	45.85	7	13,401	0.05%
2021/08/06	8	46.12	0	0.00	46.05	8	13,317	0.06%
2021/08/05	104.1	46.39	2	46.28	46.35	102.1	13,269	0.77%	大買/鉅額交易
2021/08/04	20	51.92	63	51.90	51.90	-43	12,479	-0.34%
2021/08/03	16	51.87	14	51.97	52.10	2	12,408	0.02%
2021/08/02	24.1	51.60	1.1	51.71	51.80	23	12,169	0.19%
2021/07/30	14.1	51.85	0	0.00	51.80	14.1	11,948	0.12%
2021/07/29	13	52.12	1	52.20	52.40	12	11,920	0.10%
2021/07/28	5	52.00	6	53.00	52.10	-1	11,887	-0.01%
2021/07/27	2	52.90	3	53.00	53.00	-1	11,895	-0.01%
2021/07/26	8	53.14	6.9	53.38	53.10	1.1	11,977	0.01%
2021/07/23	3	52.67	5	52.90	52.80	-2	12,029	-0.02%
2021/07/22	3	52.37	3.1	52.27	52.20	-0.1	12,113	0.00%
2021/07/21	0.2	52.30	1	52.40	52.50	-0.8	12,201	-0.01%
2021/07/20	1	52.00	1	52.00	52.00	0	12,290	0.00%
2021/07/15	10	52.00	0	0.00	51.90	10	13,526	0.07%
2021/07/14	15	52.30	9.1	52.39	52.50	5.9	13,811	0.04%
2021/07/13	3	52.60	5	52.76	52.60	-2	13,914	-0.01%
2021/07/12	4	52.70	34	52.70	52.70	-30	13,897	-0.22%
2021/07/09	11	52.75	0	0.00	52.80	11	14,021	0.08%
2021/07/08	15	52.70	29.2	52.96	53.00	-14.2	13,910	-0.10%
2021/07/07	0.1	51.40	0	0.00	51.70	0.1	13,787	0.00%
2021/07/06	3.1	50.87	0.3	51.02	51.00	2.9	13,683	0.02%
2021/07/05	1.2	51.00	2	51.05	51.00	-0.8	13,593	-0.01%
2021/07/02	0	0.00	2	50.50	50.50	-2	13,581	-0.01%
2021/06/29	11	50.69	0	0.00	50.70	11	13,670	0.08%
2021/06/28	0	0.00	0.2	50.85	50.90	-0.2	13,734	0.00%
2021/06/25	4.2	50.49	1	50.80	50.60	3.2	13,714	0.02%
2021/06/24	6	50.45	1	50.50	50.30	5	13,678	0.04%
2021/06/23	2	50.95	1	50.60	50.50	1	13,718	0.01%
2021/06/22	17.1	50.85	2.5	50.96	50.80	14.6	13,538	0.11%
2021/06/21	8	49.99	7	50.07	50.00	1	13,225	0.01%
2021/06/18	9	50.30	13	50.20	50.40	-4	13,154	-0.03%
2021/06/17	1	50.80	5	50.80	51.10	-4	13,078	-0.03%
2021/06/16	0	0.00	27	50.81	51.10	-27	13,141	-0.21%
2021/06/15	1	50.60	4	50.60	50.70	-3	13,161	-0.02%
2021/06/11	5	50.70	0	0.00	50.70	5	13,164	0.04%
2021/06/10	5	50.36	0	0.00	50.60	5	13,104	0.04%
2021/06/09	1	50.60	0	0.00	50.60	1	13,056	0.01%
2021/06/08	5	50.86	0	0.00	50.90	5	12,995	0.04%
2021/06/07	2.5	51.06	6	51.15	51.10	-3.5	12,983	-0.03%
2021/06/04	9	51.29	1	51.50	51.40	8	12,861	0.06%
2021/06/03	2	51.80	12	51.86	51.80	-10	12,799	-0.08%
2021/06/02	2	51.90	0	0.00	51.90	2	12,694	0.02%
2021/06/01	1	51.50	1	51.50	51.60	0	12,507	0.00%
2021/05/31	1	51.60	18.4	51.73	51.90	-17.4	12,498	-0.14%
2021/05/28	4	50.40	0	0.00	50.40	4	12,277	0.03%
2021/05/27	0	0.00	2	50.15	50.20	-2	12,195	-0.02%
2021/05/25	16	50.26	5.9	50.28	50.30	10.1	12,201	0.08%
2021/05/24	9	50.50	7	50.60	50.30	2	12,192	0.02%
2021/05/21	27	50.85	18	50.47	50.60	9	12,257	0.07%
2021/05/20	19	49.88	1	50.10	50.10	18	12,231	0.15%
2021/05/19	3	49.45	1	49.85	49.85	2	12,225	0.02%
2021/05/18	21.1	49.22	6	49.44	49.95	15.1	12,155	0.12%
2021/05/17	6	48.12	15	48.19	48.45	-9	12,062	-0.07%
2021/05/14	1	49.10	17	49.01	49.00	-16	11,864	-0.13%
2021/05/13	7.2	48.09	4	48.14	47.95	3.2	11,669	0.03%
2021/05/12	23	47.71	55	49.48	48.55	-32	11,431	-0.28%
2021/05/11	8	50.84	0	0.00	50.10	8	10,915	0.07%
2021/05/10	3	50.57	32	50.81	50.90	-29	10,572	-0.27%
2021/05/07	7	50.14	5	50.10	50.30	2	10,486	0.02%
2021/05/06	14	50.29	6	49.95	50.40	8	10,473	0.08%
2021/05/05	3	49.25	2	49.18	49.30	1	10,288	0.01%
2021/05/04	19.1	48.68	1	48.50	48.55	18.1	10,187	0.18%
2021/05/03	17	49.59	6	49.63	49.60	11	9,910	0.11%
2021/04/29	15.1	50.12	0	0.00	49.95	15.1	9,850	0.15%
2021/04/28	7.1	50.15	1	50.30	50.20	6.1	9,744	0.06%
2021/04/27	23.1	50.63	4.1	50.50	50.30	19	9,655	0.20%
2021/04/26	9	50.06	2	50.50	50.80	7	9,515	0.07%
2021/04/23	9.2	50.80	19.4	50.30	50.20	-10.2	9,403	-0.11%
2021/04/22	65.2	52.86	4.2	53.47	51.60	61	9,290	0.66%
2021/04/21	15.3	51.87	18	51.43	52.20	-2.7	8,729	-0.03%
2021/04/20	22.6	51.16	16	50.76	50.70	6.6	8,278	0.08%
2021/04/19	11.2	49.55	6.8	49.63	50.00	4.4	7,927	0.06%
2021/04/16	6	48.53	24	48.74	48.95	-18	7,718	-0.23%
2021/04/15	34	48.26	6	48.65	48.30	28	7,601	0.37%
2021/04/14	3.5	47.34	5	47.38	47.40	-1.5	7,401	-0.02%
2021/04/13	1	46.95	8	47.39	47.35	-7	7,295	-0.10%
2021/04/12	0	46.80	0	0.00	46.80	0	7,099	0.00%
2021/04/09	5.7	46.82	3	46.95	46.70	2.7	6,989	0.04%
2021/04/08	1	46.80	1	46.95	46.90	0	6,896	0.00%
2021/04/07	5	46.95	3	46.95	47.00	2	6,870	0.03%
2021/04/06	4	46.90	0	0.00	47.10	4	6,824	0.06%
2021/04/01	20	47.15	0	0.00	47.10	20	6,725	0.30%
2021/03/31	0	0.00	5	47.20	47.80	-5	6,566	-0.08%
2021/03/30	8	46.79	7.5	46.73	46.80	0.5	6,465	0.01%
2021/03/29	4	46.64	1	46.80	46.80	3	6,422	0.05%
2021/03/26	10	46.39	0	0.00	46.50	10	6,376	0.16%
2021/03/25	1	45.60	0	0.00	46.00	1	6,283	0.02%
2021/03/24	21	45.84	4	45.90	45.90	17	6,329	0.27%
2021/03/23	0	0.00	4.2	45.84	45.95	-4.2	6,426	-0.07%
2021/03/22	12	45.29	5	45.19	45.80	7	6,406	0.11%
2021/03/19	3	43.93	2	44.00	44.40	1	6,194	0.02%
2021/03/18	2	44.40	7	44.47	44.35	-5	6,098	-0.08%
2021/03/17	0	0.00	2	44.08	44.00	-2	6,039	-0.03%
2021/03/16	5	43.85	21	44.08	44.05	-16	6,002	-0.27%
2021/03/12	0	0.00	4	44.00	43.90	-4	6,002	-0.07%
2021/03/10	0	0.00	3	43.72	43.75	-3	6,056	-0.05%
2021/03/09	0	0.00	13.4	43.83	43.90	-13.4	6,065	-0.22%
2021/03/08	0	0.00	1	43.50	43.45	-1	6,040	-0.02%
2021/03/05	0	0.00	4	42.99	43.15	-4	5,986	-0.07%
2021/03/04	0	0.00	2.1	43.20	43.20	-2.1	6,171	-0.03%
2021/03/03	3	43.25	0	0.00	43.10	3	6,118	0.05%
2021/03/02	4	42.68	0	0.00	42.50	4	6,027	0.07%
2021/02/26	4	42.68	0	0.00	42.65	4	5,967	0.07%
2021/02/25	0	0.00	1	43.30	43.30	-1	5,802	-0.02%
2021/02/24	0	0.00	2	42.90	43.00	-2	5,775	-0.03%
2021/02/23	15	42.91	6	42.92	43.00	9	5,737	0.16%
2021/02/22	0.2	42.00	27	42.53	42.75	-26.8	5,668	-0.47%
2021/02/19	0.1	41.30	3	41.60	41.80	-3	5,502	-0.05%
2021/02/18	0	0.00	5	41.11	41.25	-5	5,475	-0.09%
2021/02/17	11.1	41.09	0	0.00	41.15	11.1	5,481	0.20%
2021/02/05	1.1	40.83	2	40.90	40.90	-0.9	5,433	-0.02%
2021/02/04	2	40.70	0	0.00	40.70	2	5,499	0.04%
2021/02/03	2	40.90	0	0.00	41.05	2	5,632	0.04%
2021/02/02	3	40.77	0	0.00	40.80	3	5,672	0.05%
2021/02/01	2	40.43	0	0.00	40.45	2	5,633	0.04%
2021/01/29	6	40.10	0	0.00	40.00	6	5,625	0.11%
2021/01/28	10	40.35	1	40.90	40.35	9	5,566	0.16%
2021/01/27	3	40.52	0	0.00	40.50	3	5,512	0.05%
2021/01/26	4	40.53	0	0.00	40.55	4	5,524	0.07%
2021/01/25	2	40.70	0	0.00	40.85	2	5,507	0.04%
2021/01/22	4.5	40.67	0	0.00	40.75	4.5	5,522	0.08%
2021/01/21	2	41.10	0	0.00	41.05	2	5,465	0.04%
2021/01/20	20.1	41.33	0	0.00	41.45	20.1	5,505	0.36%
2021/01/18	34	41.52	32	41.46	41.85	2	5,371	0.04%
2021/01/15	7.1	41.98	1	41.75	41.80	6.1	5,318	0.11%
2021/01/14	2	42.60	1	42.60	42.55	1	5,250	0.02%
2021/01/13	1.5	42.87	0.2	43.05	42.90	1.3	5,218	0.02%
2021/01/12	1	42.85	0	0.00	42.90	1	5,230	0.02%
2021/01/11	20	43.10	0	0.00	43.25	20	5,241	0.38%
2021/01/07	10	43.30	1	43.45	43.25	9	5,272	0.17%
2021/01/06	0	0.00	1	43.05	43.15	-1	5,240	-0.02%
2021/01/04	0	0.00	2	43.30	43.00	-2	5,242	-0.04%
2020/12/31	2	43.30	1	43.30	43.20	1	5,242	0.02%
2020/12/30	1	43.05	11	42.96	43.15	-10	5,264	-0.19%
2020/12/29	1	43.15	2	43.15	43.20	-1	5,246	-0.02%
2020/12/28	16	42.99	0	0.00	43.05	16	5,247	0.30%
2020/12/25	0	0.00	4	42.70	42.70	-4	5,243	-0.08%
2020/12/24	2	42.50	0	0.00	42.30	2	5,243	0.04%
2020/12/23	2.1	42.45	0	0.00	42.25	2.1	5,206	0.04%
2020/12/22	1.1	42.80	0	0.00	42.70	1.1	5,163	0.02%
2020/12/21	2	42.70	2	43.10	43.05	0	5,223	0.00%
2020/12/18	2	42.85	12	42.85	42.50	-10	5,168	-0.19%
2020/12/17	7.1	42.89	0	0.00	42.80	7.1	5,127	0.14%
2020/12/16	20	43.20	6	43.71	43.85	14	5,058	0.28%
2020/12/15	1	42.85	0	0.00	42.95	1	5,081	0.02%
2020/12/14	0.2	42.95	0	0.00	42.80	0.2	5,079	0.00%
2020/12/11	0.1	43.25	4	43.25	43.10	-3.9	5,063	-0.08%
2020/12/09	4	43.98	15	43.95	43.90	-11	5,078	-0.22%
2020/12/08	6.1	43.80	0	0.00	44.00	6.1	5,048	0.12%
2020/12/07	1	44.10	2	43.95	44.15	-1	5,056	-0.02%
2020/12/04	2	44.10	2	43.95	43.95	0	5,006	0.00%
2020/12/03	0	0.00	5	43.77	43.60	-5	4,959	-0.10%
2020/12/02	0	0.00	17	43.46	43.25	-17	4,938	-0.34%
2020/12/01	0	0.00	1	43.40	43.30	-1	4,945	-0.02%
2020/11/30	4	43.40	0	0.00	43.30	4	5,032	0.08%
2020/11/27	1	43.95	1	43.90	44.10	0	4,964	0.00%
2020/11/25	5	43.91	1	43.75	43.70	4	5,101	0.08%
2020/11/24	2	43.95	2	44.13	43.75	0	5,153	0.00%
2020/11/23	0	0.00	0.1	44.30	44.15	-0.1	5,153	0.00%
2020/11/20	3	44.05	19	44.00	44.10	-16	5,174	-0.31%
2020/11/19	0	0.00	4	44.05	44.25	-4	5,208	-0.08%
2020/11/18	0	0.00	1	44.50	44.50	-1	5,247	-0.02%
2020/11/17	1	43.95	8	44.19	44.40	-7	5,292	-0.13%
2020/11/16	1	43.90	4	43.93	43.95	-3	5,341	-0.06%
2020/11/12	0	0.00	4	43.73	43.70	-4	5,598	-0.07%
2020/11/11	3	43.05	24	43.25	43.65	-21	5,728	-0.37%
2020/11/10	2	42.15	0	0.00	42.25	2	5,651	0.04%
2020/11/09	0	0.00	4	41.98	42.00	-4	5,654	-0.07%
2020/11/06	2	41.70	1	41.90	41.85	1	5,732	0.02%
2020/11/05	1	42.10	0	0.00	42.00	1	5,762	0.02%
2020/11/03	3	42.05	4	42.00	42.00	-1	5,862	-0.02%
2020/10/29	2	41.20	2	41.20	41.00	0	6,036	0.00%
2020/10/28	2	42.00	14	41.99	41.90	-12	6,086	-0.20%
2020/10/26	0	0.00	14	41.29	41.25	-14	6,251	-0.22%
2020/10/22	0	0.00	27	41.64	41.45	-27	6,588	-0.41%
2020/10/21	0	0.00	1	41.30	41.00	-1	6,647	-0.02%
2020/10/19	0	0.00	5	41.17	41.00	-5	7,223	-0.07%
2020/10/16	0	0.00	12	40.61	40.55	-12	7,492	-0.16%
2020/10/15	0	0.00	14	40.57	40.40	-14	7,855	-0.18%
2020/10/14	5	40.51	1	40.45	40.30	4	8,023	0.05%
2020/10/13	2	40.43	0	0.00	40.55	2	8,126	0.02%
2020/10/12	12	40.80	0	0.00	40.70	12	8,301	0.14%
2020/10/08	15	41.16	0	0.00	41.10	15	8,409	0.18%
2020/10/07	1	41.45	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0	0.00	3	41.60	41.80	-3	8,616	-0.03%
2020/09/29	3	41.23	1	41.60	41.35	2	9,023	0.02%
2020/09/28	1	41.30	0	0.00	41.40	1	9,145	0.01%
2020/09/25	2.1	40.79	1	40.90	40.80	1.1	9,246	0.01%
2020/09/24	7	40.47	0	0.00	40.20	7	9,298	0.08%
2020/09/23	10	41.40	1	41.25	41.30	9	9,321	0.10%
2020/09/22	14	41.60	0	0.00	41.50	14	9,410	0.15%
2020/09/21	3	42.00	0	0.00	41.90	3	9,474	0.03%
2020/09/18	0	0.00	1	42.45	42.70	-1	9,570	-0.01%
2020/09/17	5	42.38	0	0.00	42.40	5	9,619	0.05%
2020/09/14	1	42.55	0	0.00	42.90	1	9,983	0.01%
2020/09/11	10	42.30	0	0.00	42.20	10	10,016	0.10%
2020/09/10	9	42.57	0	0.00	42.60	9	10,141	0.09%
2020/09/08	1	42.65	0	0.00	42.35	1	10,239	0.01%
2020/09/07	3	42.27	10	42.30	42.30	-7	10,295	-0.07%
2020/09/03	2	42.10	9.1	42.02	41.75	-7.1	10,357	-0.07%
2020/09/02	17	41.47	5	41.65	41.60	12	10,356	0.12%
2020/09/01	5	42.00	3	42.10	42.00	2	10,269	0.02%
2020/08/31	1	42.60	21	42.98	42.50	-20	10,251	-0.20%
2020/08/28	32	42.25	0	0.00	42.45	32	10,255	0.31%
2020/08/27	8	42.64	11	42.71	42.65	-3	10,311	-0.03%
2020/08/26	12	42.95	3	43.00	42.85	9	10,358	0.09%
2020/08/25	1	43.25	2	43.38	43.35	-1	10,359	-0.01%
2020/08/24	6	43.35	12	43.32	43.30	-6	10,380	-0.06%
2020/08/21	4	43.09	8	43.38	43.40	-4	10,375	-0.04%
2020/08/20	4	42.40	3	42.80	42.25	1	10,332	0.01%
2020/08/19	0	0.00	2	43.58	43.15	-2	10,235	-0.02%
2020/08/18	0	0.00	2	43.28	43.30	-2	10,122	-0.02%
2020/08/17	0	0.00	6	42.41	42.50	-6	9,938	-0.06%
2020/08/14	8	41.59	25	41.40	41.50	-17	9,800	-0.17%
2020/08/13	4	40.96	7	40.99	41.10	-3	9,837	-0.03%
2020/08/12	8	40.79	0	0.00	40.75	8	9,859	0.08%
2020/08/11	4	41.06	3	40.95	40.95	1	9,856	0.01%
2020/08/10	20	41.10	0	0.00	41.20	20	9,901	0.20%
2020/08/07	2	41.20	1	41.05	41.05	1	9,923	0.01%
2020/08/06	10	41.15	0	0.00	41.05	10	9,862	0.10%
2020/08/05	21	40.76	20	40.75	40.85	1	9,848	0.01%
2020/08/04	2	40.53	2	40.50	40.45	0	9,789	0.00%
2020/08/03	6	40.04	1	40.00	40.00	5	9,814	0.05%
2020/07/31	27	40.03	12	39.91	39.95	15	9,749	0.15%
2020/07/30	3	39.62	10	39.95	40.00	-7	9,681	-0.07%
2020/07/29	25	39.72	0	0.00	39.65	25	9,649	0.26%
2020/07/28	12	39.99	0	0.00	39.80	12	9,557	0.13%
2020/07/27	22	40.96	7	40.76	40.70	15	9,504	0.16%
2020/07/24	9	41.89	4	41.84	41.85	5	9,416	0.05%
2020/07/23	37	42.02	1	41.85	41.90	36	9,392	0.38%
2020/07/22	12	46.26	2	46.55	46.30	10	8,867	0.11%
2020/07/21	9	46.27	6	46.52	46.45	3	8,589	0.03%
2020/07/20	12	45.48	1	45.20	45.50	11	8,305	0.13%
2020/07/17	6	45.39	6	45.95	45.30	0	8,183	0.00%
2020/07/16	7	45.65	0	0.00	45.40	7	8,127	0.09%
2020/07/15	3	46.80	5	46.75	46.40	-2	7,954	-0.03%
2020/07/14	0	0.00	2	46.60	46.50	-2	7,886	-0.03%
2020/07/13	2	46.48	0	0.00	46.40	2	7,835	0.03%
2020/07/10	0	0.00	19	46.23	46.30	-19	7,797	-0.24%
2020/07/09	0	0.00	2	46.50	46.05	-2	7,768	-0.03%
2020/07/08	0	0.00	15	46.07	45.80	-15	7,614	-0.20%
2020/07/07	1	45.65	11	45.81	45.75	-10	7,485	-0.13%
2020/07/06	0	0.00	12	45.48	45.60	-12	7,467	-0.16%
2020/07/02	0	0.00	3	44.53	44.50	-3	7,713	-0.04%
2020/07/01	1	44.10	19	44.19	44.10	-18	7,680	-0.23%
2020/06/30	1	43.85	4	43.71	43.60	-3	7,687	-0.04%
2020/06/29	4	43.36	0	0.00	43.25	4	7,673	0.05%
2020/06/24	10	43.56	36.1	43.45	43.45	-26.1	7,611	-0.34%
2020/06/22	11	43.46	0	0.00	43.20	11	7,638	0.14%
2020/06/19	12	43.22	14	43.36	43.45	-2	7,656	-0.03%
2020/06/18	9	43.26	1	43.60	43.35	8	7,514	0.11%
2020/06/17	8	43.59	2	43.75	43.40	6	7,581	0.08%
2020/06/16	3	43.62	5	43.67	43.90	-2	7,626	-0.03%
2020/06/15	3	43.62	0	0.00	43.60	3	7,802	0.04%
2020/06/12	0	0.00	68	43.86	44.05	-68	7,882	-0.86%
2020/06/11	4	44.23	65	44.69	44.15	-61	8,061	-0.76%
2020/06/10	5	44.80	29	44.70	44.80	-24	8,170	-0.29%
2020/06/09	3	44.93	0	0.00	44.85	3	8,391	0.04%
2020/06/08	13	45.14	0	0.00	45.15	13	8,503	0.15%
2020/06/05	22	45.12	0	0.00	45.20	22	8,609	0.26%
2020/06/04	4	44.74	0	0.00	44.70	4	8,734	0.05%
2020/06/03	3	45.15	5	45.34	45.20	-2	8,776	-0.02%
2020/06/02	15	44.40	1	44.40	44.40	14	8,730	0.16%
2020/06/01	0	0.00	3	44.30	44.10	-3	8,719	-0.03%
2020/05/29	1	43.15	0	0.00	43.55	1	8,764	0.01%
2020/05/28	3	43.50	6	43.25	43.25	-3	8,961	-0.03%
2020/05/27	5	43.86	0	0.00	43.70	5	9,102	0.05%
2020/05/26	3	44.40	4	44.39	44.20	-1	9,195	-0.01%
2020/05/25	2	43.10	2	43.90	43.90	0	9,344	0.00%
2020/05/22	0	0.00	6	43.88	43.90	-6	9,573	-0.06%
2020/05/21	0	0.00	6	43.96	44.00	-6	9,627	-0.06%
2020/05/20	1	43.90	0	0.00	43.90	1	9,652	0.01%
2020/05/19	0	0.00	22	43.82	44.05	-22	9,682	-0.23%
2020/05/18	1	43.40	2	43.00	43.60	-1	9,637	-0.01%
2020/05/15	1	43.80	0	0.00	43.95	1	9,604	0.01%
2020/05/14	0	0.00	10	43.65	43.80	-10	9,578	-0.10%
2020/05/13	10	43.98	1.1	44.05	43.95	8.9	9,613	0.09%
2020/05/12	1	44.20	0	0.00	44.20	1	9,677	0.01%
2020/05/11	7	44.34	0	0.00	44.50	7	9,678	0.07%
2020/05/08	26	44.08	2	44.10	44.00	24	9,653	0.25%
2020/05/05	7	43.66	0	0.00	43.80	7	9,701	0.07%
2020/05/04	10	42.70	10	42.65	43.05	0	9,786	0.00%
2020/04/30	4	43.79	39	43.52	43.90	-35	9,867	-0.35%
2020/04/29	10	42.90	5	42.90	42.95	5	9,944	0.05%
2020/04/28	5	42.05	0	0.00	42.05	5	10,132	0.05%
2020/04/23	3	41.57	2	42.00	41.60	1	10,479	0.01%
2020/04/22	14	41.68	0	0.00	41.55	14	10,401	0.13%
2020/04/21	15	42.48	7	42.45	42.25	8	10,405	0.08%
2020/04/20	0	0.00	4	43.33	43.35	-4	10,376	-0.04%
2020/04/17	10	43.20	0	0.00	43.50	10	10,436	0.10%
2020/04/14	5	42.15	3	42.43	42.70	2	10,303	0.02%
2020/04/13	3	41.95	0	0.00	41.90	3	10,296	0.03%
2020/04/09	6	41.63	7	41.63	42.00	-1	10,474	-0.01%
2020/04/08	9	42.06	6	41.55	42.00	3	10,466	0.03%
2020/04/07	4	39.65	6	39.94	39.90	-2	10,282	-0.02%
2020/04/06	1	38.85	0	0.00	39.05	1	10,324	0.01%
2020/04/01	37	38.79	0	0.00	38.60	37	10,306	0.36%
2020/03/31	1	39.50	2	39.65	39.40	-1	10,241	-0.01%
2020/03/30	4	39.06	0	0.00	39.10	4	10,235	0.04%
2020/03/27	0	0.00	4	39.21	38.70	-4	10,350	-0.04%
2020/03/26	19	39.22	12	38.85	38.80	7	10,427	0.07%
2020/03/25	1	40.10	0	0.00	39.20	1	10,617	0.01%
2020/03/24	1	39.30	0	0.00	39.00	1	10,621	0.01%
2020/03/23	3	37.08	0	0.00	38.10	3	10,554	0.03%
2020/03/20	0	0.00	23	38.77	39.20	-23	10,520	-0.22%
2020/03/19	9	36.19	24	36.13	35.65	-15	10,417	-0.14%
2020/03/18	6	37.94	1	38.05	37.50	5	10,315	0.05%
2020/03/17	5	38.95	0	0.00	38.25	5	10,372	0.05%
2020/03/16	6	39.95	6	40.01	39.80	0	10,261	0.00%
2020/03/13	5	39.28	18	39.77	41.00	-13	10,129	-0.13%
2020/03/12	9	41.51	2	41.48	41.40	7	9,965	0.07%
2020/03/11	47	42.48	10	42.96	42.55	37	9,859	0.38%
2020/03/10	2	41.85	0	0.00	42.00	2	9,779	0.02%
2020/03/09	1	43.30	46	43.41	43.20	-45	9,659	-0.47%
2020/03/05	3	43.50	4	43.45	43.55	-1	9,738	-0.01%
2020/03/04	4	43.43	0	0.00	43.40	4	9,816	0.04%
2020/02/26	2	44.48	10	44.30	44.30	-8	9,576	-0.08%
2020/02/25	93	45.02	0	0.00	44.85	93	9,458	0.98%
2020/02/24	3	45.55	0	0.00	46.15	3	9,339	0.03%
2020/02/21	6	45.98	0	0.00	46.25	6	9,573	0.06%
2020/02/20	53	46.13	40	46.20	46.15	13	9,598	0.14%
2020/02/17	21	46.41	1	46.75	46.95	20	9,952	0.20%
2020/02/14	20	46.95	2	46.95	46.95	18	9,959	0.18%
2020/02/13	7	46.00	0	0.00	46.45	7	9,912	0.07%
2020/02/11	0	0.00	10	45.73	46.00	-10	9,850	-0.10%
2020/02/10	0	0.00	6	45.47	45.80	-6	9,865	-0.06%
2020/02/07	5	45.50	0	0.00	45.80	5	9,872	0.05%
2020/02/06	5	45.40	163	45.63	45.95	-158	9,857	-1.60%	大賣/鉅額交易
2020/02/05	1	45.00	0	0.00	45.10	1	9,833	0.01%
2020/02/04	11	45.05	3	45.53	45.50	8	9,720	0.08%
2020/02/03	7	44.18	6	44.53	45.00	1	9,719	0.01%
2020/01/31	1	45.50	30	45.20	45.15	-29	9,652	-0.30%
2020/01/30	5	45.71	9.4	44.91	44.90	-4.4	9,480	-0.05%
2020/01/20	2	48.60	0	0.00	48.70	2	9,068	0.02%
2020/01/17	0	0.00	1	48.90	48.85	-1	9,088	-0.01%
2020/01/16	0	0.00	2	48.45	48.50	-2	9,115	-0.02%
2020/01/15	0	0.00	6	49.00	48.50	-6	9,122	-0.07%
2020/01/13	0	0.00	3	48.98	48.95	-3	9,156	-0.03%
2020/01/10	0	0.00	5	48.60	48.60	-5	9,255	-0.05%
2020/01/09	0	0.00	4	48.89	48.95	-4	9,330	-0.04%
2020/01/08	0	0.00	2	48.50	48.55	-2	9,340	-0.02%
2020/01/07	0	0.00	0.1	48.25	48.35	-0.1	9,292	0.00%
2020/01/06	6	48.07	11.5	48.04	48.30	-5.5	9,220	-0.06%
2020/01/03	9	48.43	22	48.68	48.80	-13	9,166	-0.14%
2020/01/02	0	0.00	7	48.86	48.90	-7	9,097	-0.08%
2019/12/31	0	0.00	1	48.10	47.95	-1	8,981	-0.01%
2019/12/30	2	48.18	12	48.55	48.15	-10	8,980	-0.11%
2019/12/27	2	47.33	0	0.00	47.70	2	8,848	0.02%
2019/12/26	1	47.10	2	47.10	47.30	-1	8,806	-0.01%
2019/12/25	13	47.32	20	48.00	47.25	-7	8,788	-0.08%
2019/12/24	13	47.66	0	0.00	47.60	13	8,717	0.15%
2019/12/23	3	47.75	6	48.20	48.15	-3	8,555	-0.04%
2019/12/20	0	0.00	20	48.05	47.80	-20	8,446	-0.24%
2019/12/19	1	47.75	12	47.95	47.70	-11	8,222	-0.13%
2019/12/18	0	0.00	13	47.93	47.95	-13	8,241	-0.16%
2019/12/17	0	0.00	1	47.65	47.65	-1	8,245	-0.01%
2019/12/16	10	47.16	1	47.60	47.15	9	8,209	0.11%
2019/12/13	4	47.18	5	47.55	47.40	-1	8,195	-0.01%
2019/12/12	0	0.00	16	47.20	47.45	-16	8,048	-0.20%
2019/12/11	0	0.00	2	46.80	46.80	-2	7,924	-0.03%
2019/12/10	0	46.15	0	0.00	46.30	0	7,826	0.00%
2019/12/06	1	45.80	11	46.34	46.45	-10	7,852	-0.13%
2019/12/05	20	45.70	1	45.80	45.80	19	7,814	0.24%
2019/12/04	3	45.82	0	46.00	46.10	3	7,818	0.04%
2019/12/03	0	0.00	3	46.27	46.00	-3	7,806	-0.04%
2019/11/29	5	45.52	9	45.55	45.45	-4	7,722	-0.05%
2019/11/28	2	46.10	0	0.00	46.25	2	7,714	0.03%
2019/11/27	0	0.00	5	46.21	46.45	-5	7,795	-0.06%
2019/11/26	7	46.12	1	46.10	46.10	6	7,779	0.08%
2019/11/25	1	46.10	1	46.20	46.15	0	7,539	0.00%
2019/11/22	0.1	46.35	1	46.10	46.45	-0.9	7,549	-0.01%
2019/11/21	6	46.07	1	46.15	46.15	5	7,518	0.07%
2019/11/20	11	46.01	2	46.00	46.20	9	7,419	0.12%
2019/11/19	4	44.49	5	44.55	45.05	-1	7,151	-0.01%
2019/11/18	70	44.75	11	44.95	44.85	59	7,071	0.83%
2019/11/15	6	44.34	8	44.27	44.75	-2	6,977	-0.03%
2019/11/14	8	43.43	1	43.50	43.30	7	6,850	0.10%
2019/11/13	2	43.05	0	0.00	42.85	2	6,858	0.03%
2019/11/12	0	0.00	1	43.00	42.80	-1	6,997	-0.01%
2019/11/11	7.5	42.83	0	0.00	42.80	7.5	7,016	0.11%
2019/11/08	3.3	43.21	0	0.00	43.30	3.3	7,025	0.05%
2019/11/07	1	43.00	0	0.00	43.15	1	7,056	0.01%
2019/11/06	4	43.14	1	43.30	43.10	3	7,102	0.04%
2019/11/01	34.5	43.11	0	0.00	43.10	34.5	7,128	0.48%
2019/10/31	5	43.11	0	0.00	43.05	5	7,196	0.07%
2019/10/30	0	0.00	5	43.30	43.35	-5	7,130	-0.07%
2019/10/29	6	43.40	0	0.00	43.50	6	7,109	0.08%
2019/10/23	0	0.00	76	43.80	43.75	-76	7,298	-1.04%
2019/10/22	0	0.00	12	44.80	44.15	-12	7,586	-0.16%
2019/10/21	2	44.25	11	43.95	44.20	-9	7,765	-0.12%
2019/10/18	3	43.48	7	43.51	43.50	-4	7,825	-0.05%
2019/10/17	0	0.00	12	43.35	43.40	-12	7,793	-0.15%
2019/10/15	0	0.00	3	42.68	43.00	-3	7,771	-0.04%
2019/10/14	1	42.80	0	0.00	42.90	1	7,831	0.01%
2019/10/09	9	42.33	0	0.00	42.30	9	7,918	0.11%
2019/10/07	1	42.20	0	0.00	42.40	1	8,461	0.01%
2019/10/04	16	42.10	0	0.00	42.05	16	8,578	0.19%
2019/10/03	2	42.40	0	0.00	42.35	2	8,621	0.02%
2019/10/02	13	42.81	0	0.00	42.70	13	8,608	0.15%
2019/10/01	2	43.00	0	0.00	43.25	2	8,644	0.02%
2019/09/27	1	43.60	0.1	43.20	43.30	0.9	8,663	0.01%
2019/09/26	1	43.25	0	0.00	43.45	1	8,722	0.01%
2019/09/25	1	43.10	0	0.00	43.25	1	8,789	0.01%
2019/09/24	1	43.15	3	43.40	43.30	-2	8,733	-0.02%
2019/09/23	13	43.17	0	0.00	43.15	13	8,802	0.15%
2019/09/19	2	43.75	0	0.00	43.60	2	8,840	0.02%
2019/09/18	0	0.00	1	44.15	44.00	-1	8,805	-0.01%
2019/09/16	8	44.08	1	44.15	44.25	7	8,897	0.08%
2019/09/10	19	44.32	10	44.95	43.85	9	8,897	0.10%
2019/09/09	5	44.35	5	44.25	44.50	0	8,836	0.00%
2019/09/06	15	44.08	1	44.25	43.85	14	8,824	0.16%
2019/09/03	1	44.45	13	44.25	44.30	-12	8,927	-0.13%
2019/09/02	0	0.00	23	43.60	43.65	-23	8,847	-0.26%
2019/08/30	0	0.00	28	42.85	43.00	-28	8,811	-0.32%
2019/08/29	0	0.00	1	42.20	42.15	-1	8,775	-0.01%
2019/08/27	8	42.02	1	42.25	41.75	7	8,907	0.08%
2019/08/22	6	42.10	0	0.00	41.95	6	9,065	0.07%
2019/08/21	12	42.05	0	0.00	42.05	12	9,188	0.13%
2019/08/20	30	42.35	0	0.00	42.50	30	9,198	0.33%
2019/08/19	36	43.02	12	43.15	42.60	24	9,228	0.26%
2019/08/16	15.1	42.55	5	42.41	42.70	10.1	9,224	0.11%
2019/08/15	2.4	42.07	12	42.10	41.80	-9.6	9,144	-0.10%
2019/08/13	9	40.60	0	0.00	40.40	9	9,205	0.10%
2019/08/08	0.5	41.20	0	0.00	41.20	0.5	9,680	0.01%
2019/08/06	4	40.45	0	0.00	40.65	4	9,668	0.04%
2019/08/05	0	0.00	2	41.28	41.20	-2	9,598	-0.02%
2019/08/02	14	41.00	0	0.00	41.00	14	9,556	0.15%
2019/08/01	5	41.41	0	0.00	41.40	5	9,485	0.05%
2019/07/31	50	42.05	0	0.00	41.80	50	9,412	0.53%
2019/07/30	3	42.17	1	42.05	42.10	2	9,369	0.02%
2019/07/26	53	42.11	1	42.00	42.25	52	9,296	0.56%
2019/07/25	8	42.26	0	0.00	42.10	8	9,293	0.09%
2019/07/24	22	43.08	4	43.21	42.90	18	9,150	0.20%
2019/07/23	4	46.60	1	46.80	46.80	3	8,840	0.03%
2019/07/22	2	46.35	1	46.90	46.35	1	8,623	0.01%
2019/07/19	3	46.25	0	0.00	46.20	3	8,487	0.04%
2019/07/18	22	46.31	0	0.00	46.40	22	8,411	0.26%
2019/07/16	5	46.15	1.1	46.11	46.40	3.9	8,514	0.05%
2019/07/15	1	45.80	1	45.75	46.05	0	8,419	0.00%
2019/07/12	3	46.50	7	45.65	46.10	-4	8,407	-0.05%
2019/07/11	16	47.25	0	0.00	47.15	16	8,162	0.20%
2019/07/10	1	48.00	2	48.30	48.50	-1	7,895	-0.01%
2019/07/09	3	48.23	10	48.30	48.05	-7	7,845	-0.09%
2019/07/08	1	48.00	0	0.00	48.00	1	7,781	0.01%
2019/07/05	0	0.00	5	48.04	48.45	-5	7,877	-0.06%
2019/07/04	6	47.56	2	48.10	47.60	4	7,931	0.05%
2019/07/03	1	47.90	0	0.00	48.00	1	7,935	0.01%
2019/07/02	0	0.00	5	48.56	48.60	-5	7,954	-0.06%
2019/07/01	0	0.00	2	47.75	47.70	-2	7,920	-0.03%
2019/06/28	1	47.70	10	47.80	47.55	-9	8,046	-0.11%
2019/06/27	0	0.00	22	48.20	48.90	-22	8,111	-0.27%
2019/06/26	0	47.15	34	47.21	47.35	-34	8,063	-0.42%
2019/06/21	11	47.05	0	0.00	46.65	11	8,483	0.13%
2019/06/20	0	0.00	3	47.63	47.65	-3	8,506	-0.04%
2019/06/19	0	0.00	4	47.16	47.40	-4	8,616	-0.05%
2019/06/18	1	46.75	1	46.75	47.00	0	8,755	0.00%
2019/06/17	0	0.00	3	46.90	46.75	-3	8,778	-0.03%
2019/06/14	1	46.40	0	0.00	46.35	1	8,916	0.01%
2019/06/13	10	46.35	0	0.00	46.15	10	9,195	0.11%
2019/06/11	1	46.35	4	46.51	46.75	-3	9,272	-0.03%
2019/06/06	0	0.00	1	46.00	45.85	-1	9,214	-0.01%
2019/06/05	0	0.00	2	45.65	45.65	-2	9,188	-0.02%
2019/06/03	1	45.30	2	45.20	45.50	-1	9,094	-0.01%
2019/05/31	1	44.35	4	44.99	45.10	-3	9,022	-0.03%
2019/05/30	0.5	44.80	5	44.61	44.95	-4.5	8,920	-0.05%
2019/05/29	2	43.28	0	0.00	43.85	2	8,859	0.02%
2019/05/28	4	43.11	0	0.00	43.00	4	8,848	0.05%
2019/05/27	1	43.65	0	0.00	43.45	1	8,844	0.01%
2019/05/24	1	43.80	0	0.00	43.75	1	8,963	0.01%
2019/05/23	10	44.00	11	44.39	43.90	-1	8,963	-0.01%
2019/05/22	0.5	43.75	0	0.00	43.90	0.5	9,000	0.01%
2019/05/21	0	0.00	3	44.28	44.40	-3	9,103	-0.03%
2019/05/20	10	43.65	11	44.13	44.00	-1	8,995	-0.01%
2019/05/17	35	43.71	35	43.53	43.75	0	8,910	0.00%
2019/05/16	3	42.40	4	42.39	42.65	-1	8,716	-0.01%
2019/05/15	2	40.95	0	0.00	40.90	2	8,488	0.02%
2019/05/14	13	40.92	0	0.00	41.00	13	8,615	0.15%
2019/05/10	1	41.90	13	41.52	41.70	-12	8,754	-0.14%
2019/05/09	0	0.00	1	42.00	41.85	-1	8,817	-0.01%
2019/05/07	0	0.00	2	42.00	42.10	-2	8,984	-0.02%
2019/05/06	1	41.75	0	0.00	41.60	1	9,016	0.01%
2019/05/03	0	0.00	3	42.17	42.35	-3	9,044	-0.03%
2019/04/29	1	41.45	3	41.50	41.50	-2	9,114	-0.02%
2019/04/26	1	40.55	0	0.00	41.10	1	9,178	0.01%
2019/04/25	2	40.85	0	0.00	41.00	2	9,173	0.02%
2019/04/24	2	40.90	2	41.18	40.90	0	9,213	0.00%
2019/04/23	4	40.43	0	0.00	40.50	4	9,210	0.04%
2019/04/22	8	40.82	0	0.00	40.60	8	9,219	0.09%
2019/04/18	5	41.43	35	41.15	41.15	-30	9,356	-0.32%
2019/04/17	4	41.70	0	0.00	41.60	4	9,393	0.04%
2019/04/16	3	41.47	1	41.70	41.75	2	9,363	0.02%
2019/04/12	4	41.40	0	0.00	41.65	4	9,392	0.04%
2019/04/11	3	41.50	0	0.00	41.65	3	9,363	0.03%
2019/04/10	1	41.20	11	41.20	41.30	-10	9,228	-0.11%
2019/04/09	0	0.00	3	41.30	41.30	-3	9,145	-0.03%
2019/04/08	6	41.27	2	41.25	41.30	4	9,098	0.04%
2019/04/03	6	41.03	1	40.95	41.30	5	9,000	0.06%
2019/04/02	2	40.95	0	0.00	41.25	2	8,939	0.02%
2019/04/01	0	0.00	15	40.50	40.50	-15	8,800	-0.17%
2019/03/29	2	40.00	1	40.00	40.10	1	8,582	0.01%
2019/03/28	0	0.00	1	39.80	39.85	-1	8,537	-0.01%
2019/03/27	13	39.31	2	39.90	39.40	11	8,400	0.13%
2019/03/26	9	39.17	1	39.75	40.00	8	8,306	0.10%
2019/03/25	4	39.58	1	39.45	40.00	3	8,302	0.04%
2019/03/22	24	39.70	0	0.00	39.50	24	8,312	0.29%
2019/03/21	0	0.00	17	39.33	39.50	-17	8,244	-0.21%
2019/03/20	0	0.00	10	37.83	38.00	-10	8,073	-0.12%
2019/03/19	6	37.90	0	0.00	38.00	6	8,033	0.07%
2019/03/18	15	37.71	1	37.65	37.65	14	7,933	0.18%
2019/03/15	7	38.84	0	0.00	39.00	7	7,615	0.09%
2019/03/14	0	0.00	1	39.00	38.90	-1	7,436	-0.01%
2019/03/13	1	38.65	9	38.57	38.90	-8	7,467	-0.11%
2019/03/12	0	0.00	6	38.50	38.35	-6	7,498	-0.08%
2019/03/08	1	37.90	0	0.00	38.00	1	7,914	0.01%
2019/02/27	0	0.00	1	39.00	38.80	-1	8,368	-0.01%
2019/02/26	0	0.00	3	38.90	38.60	-3	8,290	-0.04%
2019/02/22	0	0.00	1	38.50	38.85	-1	8,063	-0.01%
2019/02/21	2	38.10	0	0.00	38.85	2	8,021	0.02%
2019/02/20	0	0.00	1	38.15	38.35	-1	7,926	-0.01%
2019/02/18	0	0.00	10	37.35	37.40	-10	7,891	-0.13%
2019/02/15	0	0.00	12	37.90	37.90	-12	7,906	-0.15%
2019/02/14	0	0.00	35	38.08	38.00	-35	7,890	-0.44%
2019/02/11	20	36.65	4	36.68	36.45	16	7,717	0.21%
2019/01/30	0	0.00	1	36.45	36.45	-1	7,672	-0.01%
2019/01/29	10	35.50	10	36.00	36.00	0	7,644	0.00%
2019/01/28	0	0.00	1	36.20	36.20	-1	7,736	-0.01%
2019/01/25	0	0.00	15	36.07	36.20	-15	7,800	-0.19%
2019/01/24	0	0.00	1	35.90	36.00	-1	7,945	-0.01%
2019/01/17	0	0.00	3	35.62	35.70	-3	8,937	-0.03%
2019/01/14	10.1	35.10	2	34.85	35.05	8.1	9,407	0.09%
2019/01/11	5	35.95	1	36.00	36.00	4	9,493	0.04%
2019/01/10	2	35.70	0	0.00	35.60	2	9,389	0.02%
2019/01/09	0	0.00	1	35.20	35.25	-1	9,318	-0.01%
2019/01/08	0	0.00	3	34.70	34.65	-3	9,275	-0.03%
2019/01/07	0	0.00	2	34.80	34.85	-2	9,327	-0.02%
2019/01/04	1	33.85	0	0.00	33.85	1	9,340	0.01%
2018/12/27	0	0.00	0	33.60	33.55	0	9,866	0.00%
2018/12/26	3	33.47	2	33.40	33.40	1	9,966	0.01%
2018/12/24	2	34.35	0	0.00	34.50	2	10,153	0.02%
2018/12/21	0	0.00	3	34.50	34.40	-3	10,593	-0.03%
2018/12/19	0	0.00	2	34.70	34.70	-2	10,973	-0.02%
2018/12/13	1	33.50	0	0.00	33.50	1	11,738	0.01%
2018/12/10	1	33.00	0	0.00	33.00	1	12,208	0.01%
2018/12/07	5	33.45	0	0.00	33.50	5	12,491	0.04%
2018/12/06	4	33.25	0	0.00	33.15	4	12,755	0.03%
2018/12/05	0	0.00	4	33.39	33.80	-4	13,258	-0.03%
2018/12/04	13	34.17	1	34.00	33.85	12	13,328	0.09%
2018/12/03	2	34.25	0	0.00	34.50	2	13,054	0.02%
2018/11/29	1	32.90	1	32.80	32.65	0	12,808	0.00%
2018/11/28	3	33.05	1	33.00	33.05	2	12,834	0.02%
2018/11/26	0	0.00	3	33.02	33.05	-3	12,862	-0.02%
2018/11/22	1	32.85	5	32.56	32.60	-4	13,267	-0.03%
2018/11/21	0	0.00	21	32.99	33.00	-21	13,322	-0.16%
2018/11/20	0	0.00	2	33.45	33.25	-2	13,395	-0.01%
2018/11/19	3	33.58	2	33.55	33.65	1	13,400	0.01%
2018/11/16	16	33.85	1	33.75	33.95	15	13,464	0.11%
2018/11/15	5	33.40	0	0.00	33.40	5	13,415	0.04%
2018/11/14	13	33.85	0	0.00	33.50	13	13,387	0.10%
2018/11/13	9	33.37	13	33.79	33.70	-4	13,394	-0.03%
2018/11/12	20	33.70	0	0.00	33.70	20	13,584	0.15%
2018/11/08	23	34.17	0	0.00	33.60	23	13,827	0.17%
2018/11/06	0	0.00	4	32.43	32.40	-4	14,257	-0.03%
2018/11/05	9	32.52	8	32.45	32.45	1	14,236	0.01%
2018/11/02	10	34.00	12	34.44	34.10	-2	14,161	-0.01%
2018/11/01	3	33.08	10	33.40	33.30	-7	14,199	-0.05%
2018/10/31	5	32.15	0	0.00	32.75	5	14,010	0.04%
2018/10/30	4	31.43	1.5	31.40	31.70	2.5	13,873	0.02%
2018/10/29	20	31.74	13	30.75	30.75	7	13,814	0.05%
2018/10/26	9	32.87	7	32.10	32.10	2	13,497	0.01%
2018/10/25	2	33.28	4	33.26	33.50	-2	13,365	-0.01%
2018/10/24	0	0.00	1	33.60	33.55	-1	13,288	-0.01%
2018/10/23	1	33.95	2	34.55	34.00	-1	13,176	-0.01%
2018/10/22	1	36.20	0	0.00	36.35	1	12,958	0.01%
2018/10/19	12	36.36	22	36.26	36.25	-10	13,203	-0.08%
2018/10/17	3	37.77	4	38.13	37.55	-1	13,315	-0.01%
2018/10/16	5	37.95	0	0.00	37.90	5	13,290	0.04%
2018/10/15	1	38.00	0	0.00	38.10	1	13,344	0.01%
2018/10/12	4	38.08	3	37.72	39.00	1	13,399	0.01%
2018/10/11	3	38.33	10	38.35	38.15	-7	13,503	-0.05%
2018/10/09	11	39.72	0	0.00	39.55	11	13,264	0.08%
2018/10/08	3	39.70	0	0.00	39.30	3	13,141	0.02%
2018/10/05	0	0.00	10	39.86	40.15	-10	13,094	-0.08%
2018/10/04	10	39.55	10	40.00	39.70	0	12,987	0.00%
2018/10/03	4	40.61	41	40.61	40.50	-37	12,898	-0.29%
2018/10/02	3	40.20	0	0.00	40.15	3	13,007	0.02%
2018/10/01	3	41.53	2	41.50	41.40	1	12,975	0.01%
2018/09/28	3	41.63	2	40.93	41.50	1	12,967	0.01%
2018/09/27	64	40.20	33	40.10	40.55	31	12,655	0.24%
2018/09/26	10	39.60	17	39.91	39.60	-7	12,455	-0.06%
2018/09/25	1	40.00	0	0.00	40.00	1	12,385	0.01%
2018/09/21	20	39.95	39	39.98	41.25	-19	12,178	-0.16%
2018/09/20	2	39.43	30	39.43	39.45	-28	11,855	-0.24%
2018/09/19	5	38.28	8	38.51	38.65	-3	11,684	-0.03%
2018/09/18	47	36.97	2	37.10	37.00	45	11,452	0.39%
2018/09/17	5	36.48	14	36.80	36.40	-9	11,425	-0.08%
2018/09/14	16	38.14	0	0.00	37.80	16	11,333	0.14%
2018/09/13	2	36.50	1	36.70	37.00	1	11,114	0.01%
2018/09/12	24	35.88	10	36.10	36.10	14	10,921	0.13%
2018/09/11	14	36.24	10	36.10	36.10	4	10,759	0.04%
2018/09/10	49	38.80	38	37.77	38.40	11	10,261	0.11%
2018/09/07	1	39.90	0	0.00	39.90	1	10,150	0.01%
2018/09/06	9	40.08	13	39.95	39.90	-4	10,134	-0.04%
2018/09/05	12	40.66	2	40.63	40.45	10	10,048	0.10%
2018/09/03	1	40.80	0	0.00	40.80	1	9,914	0.01%
2018/08/31	1	42.00	0	0.00	41.85	1	9,866	0.01%
2018/08/30	8	42.08	0	0.00	41.95	8	9,720	0.08%
2018/08/29	0	0.00	3	45.35	45.40	-3	9,464	-0.03%
2018/08/28	1	45.00	0	0.00	44.85	1	9,363	0.01%
2018/08/24	0	0.00	1	43.85	44.80	-1	9,310	-0.01%
2018/08/23	1	44.15	0	0.00	44.50	1	9,581	0.01%
2018/08/22	1	44.80	6	44.90	44.80	-5	9,544	-0.05%
2018/08/21	0	0.00	19	44.81	44.85	-19	9,568	-0.20%
2018/08/20	3	44.18	3	44.48	44.35	0	9,518	0.00%
2018/08/17	22	44.35	9	44.22	44.25	13	9,440	0.14%
2018/08/16	1	43.05	0	0.00	42.80	1	9,224	0.01%
2018/08/15	0	0.00	2	43.30	43.50	-2	9,180	-0.02%
2018/08/14	1	43.70	10.6	43.30	44.10	-9.6	9,033	-0.11%
2018/08/13	0	0.00	8	41.85	42.10	-8	8,677	-0.09%
2018/08/10	8	41.70	0	0.00	41.30	8	8,668	0.09%
2018/08/09	2	41.60	0	0.00	41.55	2	8,761	0.02%
2018/08/07	0	0.00	2.1	40.95	41.10	-2.1	8,774	-0.02%
2018/08/02	1	41.80	0	0.00	41.00	1	8,874	0.01%
2018/08/01	0	0.00	4	41.63	41.40	-4	8,858	-0.05%
2018/07/31	1	40.75	0	0.00	40.80	1	8,793	0.01%
2018/07/30	1	41.55	2	41.40	41.50	-1	8,829	-0.01%
2018/07/27	0	0.00	20	40.60	40.60	-20	8,790	-0.23%
2018/07/26	0	0.00	12	41.22	41.75	-12	8,832	-0.14%
2018/07/25	1.4	39.91	3.1	40.16	39.55	-1.7	8,732	-0.02%
2018/07/24	12	39.63	6	38.55	39.70	6	8,702	0.07%
2018/07/23	0	0.00	3	37.75	38.00	-3	8,617	-0.03%
2018/07/20	0	0.00	31	37.90	38.00	-31	8,755	-0.35%
2018/07/19	0	0.00	3	37.65	37.75	-3	8,709	-0.03%
2018/07/18	12	36.82	0	0.00	36.80	12	8,828	0.14%
2018/07/12	0	0.00	2	35.60	35.70	-2	8,836	-0.02%
2018/07/11	7	35.31	0	0.00	35.55	7	8,821	0.08%
2018/07/10	4	36.01	6	35.81	36.10	-2	8,773	-0.02%
2018/07/09	0	0.00	8	35.00	35.25	-8	8,605	-0.09%
2018/07/06	0	0.00	0.1	34.00	34.20	-0.1	8,492	0.00%
2018/07/05	0	0.00	3	33.75	33.70	-3	8,400	-0.04%
2018/07/04	0	0.00	4	34.55	34.65	-4	8,404	-0.05%
2018/07/03	0	0.00	11	34.54	34.50	-11	8,446	-0.13%
2018/06/25	1	32.70	2	32.70	32.75	-1	7,756	-0.01%
2018/06/22	3	33.80	2	33.60	33.70	1	7,675	0.01%
2018/06/21	1	32.85	1	33.10	33.25	0	7,549	0.00%
2018/06/14	0	0.00	1	33.45	33.40	-1	7,145	-0.01%
2018/06/11	0	0.00	1	33.70	33.65	-1	7,095	-0.01%
2018/06/08	0	0.00	1	33.90	33.85	-1	7,124	-0.01%
2018/06/07	0.2	34.10	0	0.00	34.30	0.2	7,163	0.00%
2018/06/05	2	33.88	5	34.26	34.30	-3	7,277	-0.04%
2018/06/01	3	32.85	3	33.40	33.25	0	7,139	0.00%
2018/05/31	4	32.65	4	32.95	33.05	0	7,103	0.00%
2018/05/30	0	0.00	3	32.67	32.80	-3	6,771	-0.04%
2018/05/29	1	33.35	1	32.80	32.85	0	6,702	0.00%
2018/05/28	0	0.00	2	33.63	33.50	-2	6,679	-0.03%
2018/05/25	2	33.40	16	33.50	33.55	-14	6,710	-0.21%
2018/05/24	1	33.60	3	34.02	33.85	-2	6,729	-0.03%
2018/05/23	3	33.70	7	33.66	33.65	-4	6,696	-0.06%
2018/05/22	2	34.85	0	0.00	34.30	2	6,622	0.03%
2018/05/21	3	35.13	1	35.45	35.25	2	6,581	0.03%
2018/05/18	1	35.10	4	34.79	35.05	-3	6,508	-0.05%
2018/05/17	1	34.15	20	34.20	34.10	-19	6,387	-0.30%
2018/05/16	0	0.00	1	34.00	33.75	-1	6,223	-0.02%
2018/05/15	1	33.50	0	0.00	33.75	1	6,089	0.02%
2018/05/14	1	33.05	0	0.00	33.95	1	6,106	0.02%
2018/05/11	0	0.00	6	32.95	33.00	-6	6,018	-0.10%
2018/05/10	3	33.02	0	0.00	33.00	3	6,005	0.05%
2018/05/08	0	0.00	13	32.37	32.40	-13	5,741	-0.23%
2018/05/07	1	31.95	17.1	32.01	31.50	-16.1	5,623	-0.29%
2018/05/04	0	0.00	1	31.40	31.65	-1	5,489	-0.02%
2018/05/03	5	31.06	6	31.35	31.00	-1	5,440	-0.02%
2018/05/02	10	32.30	104	31.92	32.05	-94	5,299	-1.77%	大賣/
2018/04/30	1	31.70	0.1	31.70	31.75	0.9	5,080	0.02%
2018/04/27	0.1	31.60	5	31.70	31.75	-4.9	4,954	-0.10%
2018/04/25	5	30.28	0.2	30.55	30.70	4.8	4,731	0.10%
2018/04/24	0	0.00	12	31.40	30.90	-12	4,645	-0.26%
2018/04/23	6	31.05	11	31.02	30.95	-5	4,479	-0.11%
2018/04/20	0	0.00	1	30.55	30.40	-1	4,408	-0.02%
2018/04/17	1	29.00	0	0.00	29.15	1	4,558	0.02%
2018/04/16	1	29.25	0	0.00	29.25	1	4,612	0.02%
2018/04/13	1	29.15	0	0.00	29.15	1	4,755	0.02%
2018/04/12	2	29.15	0	0.00	29.10	2	4,922	0.04%
2018/04/11	1	29.40	1	29.35	29.40	0	5,031	0.00%
2018/04/10	1	29.25	0	0.00	29.45	1	5,115	0.02%
2018/04/09	101	28.98	0	0.00	29.45	101	5,159	1.96%	大買/鉅額交易
2018/04/03	2	28.38	0	0.00	28.25	2	5,117	0.04%
2018/04/02	10	28.65	3	28.55	28.70	7	5,156	0.14%
2018/03/31	0	0.00	3	28.52	28.55	-3	5,254	-0.06%
2018/03/30	3	28.20	0	0.00	28.35	3	5,255	0.06%
2018/03/23	4	28.80	0	0.00	28.80	4	5,385	0.07%
2018/03/21	1	29.20	0	0.00	29.25	1	5,459	0.02%
2018/03/20	0	0.00	1.3	29.10	29.10	-1.3	5,517	-0.02%
2018/03/19	1	29.20	0	0.00	29.20	1	5,583	0.02%
2018/03/16	1	28.90	0	0.00	29.10	1	5,608	0.02%
2018/03/15	2	29.40	0	0.00	29.45	2	5,488	0.04%
2018/03/13	5	29.60	1	29.40	29.45	4	5,497	0.07%
2018/03/12	0	0.00	2	29.40	29.60	-2	5,416	-0.04%
2018/03/07	6	27.70	0	0.00	27.55	6	5,444	0.11%
2018/03/06	2	27.93	0	0.00	27.90	2	5,455	0.04%
2018/03/05	0	0.00	0.1	28.00	27.90	-0.1	5,528	0.00%
2018/03/01	1	27.80	0	0.00	28.20	1	5,477	0.02%
2018/02/27	1	28.30	0	0.00	28.40	1	5,431	0.02%
2018/02/26	1	28.35	0	0.00	28.35	1	5,345	0.02%
2018/02/23	3	28.27	0	0.00	28.40	3	5,287	0.06%
2018/02/22	4	28.05	2	28.00	28.25	2	5,288	0.04%
2018/02/21	10	27.90	0	0.00	28.35	10	5,291	0.19%
2018/02/12	1	27.30	0	0.00	27.25	1	5,259	0.02%
2018/02/09	3	26.82	0	0.00	27.10	3	5,226	0.06%
2018/02/07	2	28.08	21	28.32	27.40	-19	5,167	-0.37%
2018/02/06	23	28.10	0	0.00	27.20	23	5,066	0.45%
2018/02/05	2	29.10	0	0.00	29.10	2	4,885	0.04%
2018/01/31	1	29.50	0	0.00	30.05	1	4,782	0.02%
2018/01/30	4	30.19	0	0.00	29.75	4	4,706	0.08%
2018/01/29	0	0.00	17	30.27	30.15	-17	4,672	-0.36%
2018/01/23	1	30.00	0	0.00	30.20	1	4,546	0.02%
2018/01/22	3	29.90	0	0.00	30.25	3	4,503	0.07%
2018/01/19	0	0.00	3	30.45	30.50	-3	4,432	-0.07%
2018/01/18	2	30.78	0	0.00	30.75	2	4,385	0.05%
2018/01/17	0	0.00	5	30.50	30.90	-5	4,345	-0.12%
2018/01/16	7	30.25	0.4	30.35	30.45	6.6	4,225	0.16%
2018/01/12	13	30.04	3	30.00	30.00	10	4,067	0.25%
2018/01/11	10	29.40	15.2	29.68	29.40	-5.2	3,921	-0.13%
2018/01/10	0	0.00	20	30.45	30.50	-20	3,737	-0.54%
2018/01/09	3	30.40	8	30.34	30.40	-5	3,655	-0.14%
2018/01/08	4	30.20	5	30.08	30.30	-1	3,520	-0.03%
2018/01/05	1	29.25	2	29.15	29.35	-1	3,339	-0.03%
2018/01/04	0	0.00	3	28.60	28.60	-3	3,220	-0.09%
2018/01/02	17.9	28.14	1	28.15	28.20	16.9	3,041	0.55%