亞泥 (1102)-永豐金-萬盛券商分點個股進出

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
43.50
漲跌
▲0.60
漲幅
+1.40%
成交量
6,407張
產業
上市水泥類股
1242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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/12/02	1.5	42.78	0	0.00	42.90	1.5	7,042	0.02%
2024/11/28	21	42.21	0	0.00	42.30	21	7,081	0.30%
2024/11/27	1.2	42.60	0	0.00	42.50	1.2	7,039	0.02%
2024/11/25	0	0.00	2	43.60	43.90	-2	6,980	-0.03%
2024/11/22	0	0.00	1	44.20	43.90	-1	6,994	-0.01%
2024/11/21	0.2	43.75	0	0.00	43.70	0.2	6,994	0.00%
2024/11/20	0	0.00	1	43.75	43.75	-1	6,994	-0.01%
2024/11/19	0	44.10	0	0.00	44.00	0	6,950	0.00%
2024/11/18	1.2	45.22	0	0.00	45.25	1.2	6,961	0.02%
2024/11/12	0	0.00	1	46.30	46.05	-1	7,212	-0.01%
2024/11/07	0	0.00	0	47.00	47.40	0	7,262	0.00%
2024/10/17	0	0.00	0	46.25	47.00	0	9,394	0.00%
2024/10/16	0	0.00	0	45.95	45.70	0	9,647	0.00%
2024/10/15	0	0.00	5	46.34	46.55	-5	9,707	-0.05%
2024/10/14	0	0.00	0	45.85	46.00	0	9,786	0.00%
2024/10/11	0	0.00	0	46.30	46.00	0	9,926	0.00%
2024/10/09	42	46.86	44	46.45	46.60	-2	10,054	-0.02%
2024/10/08	0	0.00	0.9	47.41	47.35	-0.9	10,072	-0.01%
2024/10/07	8	47.15	16	47.11	47.35	-8	10,071	-0.08%
2024/10/04	0	0.00	5	47.65	47.65	-5	10,117	-0.05%
2024/10/01	1	47.70	0	0.00	47.45	1	10,115	0.01%
2024/09/30	0	0.00	3.7	47.35	47.75	-3.7	10,352	-0.04%
2024/09/27	10	45.95	15	46.23	46.65	-5	10,509	-0.05%
2024/09/26	0	45.80	2	46.15	46.20	-2	10,585	-0.02%
2024/09/24	11	45.00	11	45.15	45.20	0	10,327	0.00%
2024/09/23	0	0.00	4	45.15	45.10	-4	10,406	-0.04%
2024/09/20	5	44.85	0	0.00	45.00	5	10,412	0.05%
2024/09/19	17	44.55	17	44.70	44.95	0	10,436	0.00%
2024/09/18	0	0.00	0.1	45.25	44.80	-0.1	10,747	0.00%
2024/09/13	0	0.00	0.1	44.60	44.90	-0.1	11,217	0.00%
2024/09/12	27	44.35	22	44.55	44.70	5	11,467	0.04%
2024/09/11	11	44.65	11	44.85	44.50	0	11,452	0.00%
2024/09/10	11	44.65	11	44.75	44.85	0	11,497	0.00%
2024/09/04	0	0.00	0.1	44.60	44.30	-0.1	11,364	0.00%
2024/09/02	0	0.00	1.1	44.98	45.15	-1.1	11,389	-0.01%
2024/08/30	16	44.59	17	44.72	45.10	-1	11,428	-0.01%
2024/08/29	0	0.00	2	45.00	44.90	-2	11,392	-0.02%
2024/08/28	22	44.63	22.4	44.80	44.90	-0.4	11,586	0.00%
2024/08/27	20	44.64	20.5	44.65	44.90	-0.5	11,667	0.00%
2024/08/26	22	44.63	22.1	44.88	45.00	-0.1	11,767	0.00%
2024/08/23	0	0.00	1	44.85	44.95	-1	11,621	-0.01%
2024/08/22	0	0.00	7	44.64	44.80	-7	11,644	-0.06%
2024/08/20	0	0.00	3.2	44.53	44.70	-3.2	11,630	-0.03%
2024/08/19	0	0.00	2.9	44.22	44.35	-2.9	11,612	-0.03%
2024/08/16	0	0.00	2	43.93	44.15	-2	11,627	-0.02%
2024/08/15	0	0.00	2	44.00	43.70	-2	11,530	-0.02%
2024/08/14	1	43.60	5	43.94	44.20	-4	11,617	-0.03%
2024/08/13	1	43.15	1	43.25	43.60	0	11,638	0.00%
2024/08/09	0	0.00	1	43.10	43.30	-1	11,769	-0.01%
2024/08/07	2	41.28	0	0.00	41.60	2	11,985	0.02%
2024/08/06	0	0.00	10	41.34	41.70	-10	11,996	-0.08%
2024/08/05	1.5	40.03	4.2	40.63	40.35	-2.8	11,837	-0.02%
2024/08/02	0	0.00	0	41.15	41.45	0	11,774	0.00%
2024/08/01	2.1	40.96	0.5	41.30	41.20	1.6	11,815	0.01%
2024/07/31	1	41.00	0	0.00	41.45	1	11,747	0.01%
2024/07/30	0.3	41.17	0	0.00	41.30	0.3	11,630	0.00%
2024/07/29	0.1	41.20	1	41.55	41.60	-0.9	11,634	-0.01%
2024/07/26	1.4	40.98	1.1	40.86	41.05	0.3	11,614	0.00%
2024/07/23	1.2	40.88	0.1	41.00	41.20	1.2	11,571	0.01%
2024/07/19	10.3	40.66	0	0.00	40.95	10.3	11,270	0.09%
2024/07/18	3.4	41.50	1,882	41.20	41.75	-1,878.7	10,970	-17.12%	大賣/鉅額交易
2024/07/17	1	44.40	2.3	44.27	44.20	-1.3	10,370	-0.01%
2024/07/16	224	45.03	0.1	44.90	44.80	224	10,141	2.21%	大買/鉅額交易
2024/07/12	240	45.64	9.1	45.50	45.70	230.9	9,851	2.34%	大買/鉅額交易
2024/07/11	0	0.00	3.1	45.01	45.05	-3.1	9,710	-0.03%
2024/07/10	0	0.00	0.1	44.55	44.40	-0.1	9,603	0.00%
2024/07/09	0	44.65	1	44.90	44.55	-1	9,543	-0.01%
2024/07/05	223	44.95	0	0.00	44.75	223	9,412	2.37%	大買/鉅額交易
2024/07/04	501	45.28	8.4	45.58	45.95	492.6	9,345	5.27%	大買/鉅額交易
2024/07/03	701	44.61	6	44.95	45.65	695	9,090	7.65%	大買/鉅額交易
2024/07/02	0	0.00	1	44.50	44.05	-1	8,712	-0.01%
2024/07/01	0	0.00	2	44.20	44.20	-2	8,543	-0.02%
2024/06/27	0	0.00	1.6	43.13	43.85	-1.6	8,374	-0.02%
2024/06/26	0.2	43.75	1	43.80	43.50	-0.8	8,226	-0.01%
2024/06/25	5	43.63	2.1	43.75	43.60	2.9	8,095	0.04%
2024/06/24	0	0.00	6.7	44.40	44.85	-6.7	7,943	-0.08%
2024/06/21	0	0.00	1.3	44.27	44.55	-1.3	7,576	-0.02%
2024/06/20	1.4	43.79	22	43.81	44.30	-20.6	7,212	-0.29%
2024/06/19	5	43.13	5.1	43.00	43.15	-0.1	6,997	0.00%
2024/06/18	0	0.00	1.8	42.15	42.15	-1.8	6,753	-0.03%
2024/06/13	0.5	41.80	0.1	41.85	41.65	0.4	6,780	0.01%
2024/06/12	0.5	41.75	2.1	41.70	41.45	-1.6	6,833	-0.02%
2024/06/11	1	41.75	0	0.00	41.40	1	6,864	0.01%
2024/06/07	2	41.35	0	0.00	41.40	2	6,833	0.03%
2024/06/06	5.2	40.50	1	40.35	40.60	4.2	6,802	0.06%
2024/06/04	4.1	41.34	0	0.00	41.20	4.1	6,668	0.06%
2024/06/03	3	41.62	0	0.00	41.60	3	6,611	0.05%
2024/05/31	3.1	41.96	2.3	41.81	41.55	0.8	6,603	0.01%
2024/05/30	2	42.43	1	42.35	42.00	1	6,383	0.02%
2024/05/29	1.1	42.99	0	0.00	42.80	1.1	6,264	0.02%
2024/05/28	0.6	43.40	0	0.00	43.70	0.6	6,102	0.01%
2024/05/27	0	0.00	1	43.55	43.60	-1	6,127	-0.02%
2024/05/23	0	43.90	0	0.00	43.95	0	6,036	0.00%
2024/05/22	0.3	44.10	1	44.00	43.90	-0.8	5,991	-0.01%
2024/05/21	0.1	44.35	0	0.00	44.60	0.1	5,902	0.00%
2024/05/20	0	0.00	9	45.16	45.45	-9	5,821	-0.15%
2024/05/17	1.1	44.86	0.4	44.75	44.60	0.7	5,735	0.01%
2024/05/16	1	45.70	0	0.00	45.75	1	5,597	0.02%
2024/05/14	0	0.00	0.2	45.20	45.60	-0.2	5,340	0.00%
2024/05/13	0.6	45.56	0	0.00	45.80	0.6	5,256	0.01%
2024/05/10	0.3	45.80	4	45.86	46.00	-3.7	5,076	-0.07%
2024/05/08	10.1	43.75	15.5	43.87	43.90	-5.4	4,665	-0.12%
2024/05/07	0	44.00	3	44.13	44.20	-3	4,625	-0.06%
2024/05/06	4	44.34	4	44.46	44.50	0	4,514	0.00%
2024/05/03	7	43.88	6	44.03	43.95	1	4,357	0.02%
2024/05/02	0	0.00	9	43.90	43.80	-9	4,276	-0.21%
2024/04/30	0	0.00	1	43.70	43.70	-1	4,198	-0.02%
2024/04/29	0	0.00	4	43.38	43.60	-4	4,094	-0.10%
2024/04/26	0	0.00	24	42.57	42.75	-24	3,985	-0.60%
2024/04/24	0	0.00	2	42.80	42.45	-2	3,984	-0.05%
2024/04/23	22	42.78	1	42.85	42.90	21	4,026	0.52%
2024/04/22	3	42.70	3.3	42.40	42.70	-0.3	4,025	-0.01%
2024/04/19	0.2	41.85	0	0.00	42.00	0.2	3,948	0.00%
2024/04/18	3	42.15	0.3	42.00	42.15	2.7	3,849	0.07%
2024/04/17	0	0.00	4	41.46	41.45	-4	3,810	-0.10%
2024/04/16	0	0.00	0.2	41.30	41.40	-0.2	3,746	0.00%
2024/04/15	0	0.00	1	42.10	42.05	-1	3,683	-0.03%
2024/04/11	2	42.00	0	0.00	42.05	2	3,591	0.06%
2024/04/10	0.4	42.45	7	42.51	42.50	-6.6	3,572	-0.19%
2024/04/09	2	42.05	7.2	41.87	42.00	-5.2	3,578	-0.15%
2024/04/08	0	0.00	5	41.90	41.75	-5	3,611	-0.14%
2024/04/03	0	41.50	7	41.86	41.15	-7	3,582	-0.19%
2024/04/01	0	0.00	5	41.45	41.35	-5	3,586	-0.14%
2024/03/29	0	0.00	5	41.05	41.30	-5	3,616	-0.14%
2024/03/27	1	41.10	5	41.35	41.20	-4	3,834	-0.10%
2024/03/26	0	0.00	1	41.50	41.60	-1	4,133	-0.02%
2024/03/25	0	0.00	9	41.24	41.30	-9	4,416	-0.20%
2024/03/22	0	0.00	15	41.28	41.25	-15	4,778	-0.31%
2024/03/21	5	40.95	19	41.20	41.35	-14	5,023	-0.28%
2024/03/20	1	41.00	21.1	40.92	40.70	-20.1	5,232	-0.38%
2024/03/19	1	40.70	0	0.00	40.55	1	5,272	0.02%
2024/03/18	5	41.35	9.3	41.43	41.10	-4.3	5,280	-0.08%
2024/03/15	0	0.00	5	41.05	41.10	-5	5,298	-0.09%
2024/03/14	4	41.00	11	40.93	41.15	-7	5,220	-0.13%
2024/03/13	1	40.35	5	40.45	40.35	-4	5,166	-0.08%
2024/03/12	0.1	40.50	10	40.43	40.60	-9.9	5,123	-0.19%
2024/03/11	0	40.40	20	40.36	40.40	-20	5,111	-0.39%
2024/03/08	2	40.08	10	40.18	40.40	-8	5,175	-0.15%
2024/03/07	6	39.92	6	40.23	40.35	0	5,207	0.00%
2024/03/06	1	40.35	5	40.35	40.00	-4	5,185	-0.08%
2024/03/05	1	40.15	5	40.20	40.05	-4	5,238	-0.08%
2024/03/01	0	0.00	1	40.30	40.15	-1	5,295	-0.02%
2024/02/29	0	40.05	5	40.15	40.45	-5	5,327	-0.09%
2024/02/27	0	0.00	0.3	40.08	40.10	-0.3	5,286	-0.01%
2024/02/23	2	40.30	5	40.25	40.20	-3	5,314	-0.06%
2024/02/22	0	0.00	5.5	40.30	40.40	-5.5	5,391	-0.10%
2024/02/21	0	0.00	5	40.20	40.30	-5	5,433	-0.09%
2024/02/20	0	0.00	0.1	40.20	40.20	-0.1	5,500	0.00%
2024/02/19	0.1	39.93	1	40.00	40.15	-1	5,608	-0.02%
2024/02/16	0	0.00	10	39.50	39.60	-10	5,773	-0.17%
2024/02/15	0.6	39.36	0	39.40	39.20	0.6	5,825	0.01%
2024/02/05	2	39.50	0	0.00	39.45	2	5,791	0.03%
2024/02/02	1	39.90	0	0.00	40.05	1	5,772	0.02%
2024/02/01	10	40.00	0	0.00	40.05	10	5,808	0.17%
2024/01/31	0.3	39.85	1	39.90	39.75	-0.7	5,811	-0.01%
2024/01/30	2	39.60	0	0.00	39.80	2	5,813	0.03%
2024/01/29	0.1	40.05	0	0.00	39.95	0.1	5,827	0.00%
2024/01/26	0	40.10	0.1	40.00	40.10	-0.1	5,858	0.00%
2024/01/25	0	39.95	6	40.00	40.00	-6	5,901	-0.10%
2024/01/24	0.6	39.80	0	0.00	39.90	0.6	5,916	0.01%
2024/01/23	0	39.68	0	39.65	39.75	0	5,964	0.00%
2024/01/19	2	39.28	0	0.00	39.40	2	6,031	0.03%
2024/01/18	1	39.30	0	0.00	39.30	1	6,045	0.02%
2024/01/17	5.1	39.65	0	0.00	39.35	5.1	6,033	0.08%
2024/01/16	3.1	40.04	1	40.06	39.95	2	5,978	0.03%
2024/01/12	0	40.76	0	0.00	40.65	0	5,944	0.00%
2024/01/10	2	40.83	0	0.00	40.70	2	6,318	0.03%
2023/12/26	0.1	40.70	0	0.00	41.10	0.1	6,546	0.00%
2023/12/22	0	0.00	3	40.80	40.25	-3	6,520	-0.05%
2023/12/21	1	40.40	4	40.75	40.30	-3	6,334	-0.05%
2023/12/19	0	41.35	0.8	42.00	40.80	-0.7	5,703	-0.01%
2023/12/18	0	42.10	5	42.27	42.00	-5	5,384	-0.09%
2023/12/15	0	0.00	1.8	42.36	42.25	-1.8	5,127	-0.04%
2023/12/14	0	0.00	11	42.59	42.30	-11	4,873	-0.23%
2023/12/13	0	0.00	1	42.25	42.25	-1	4,772	-0.02%
2023/12/08	0	0.00	0.3	41.80	41.80	-0.3	4,730	-0.01%
2023/12/04	5	41.70	0	0.00	41.75	5	4,711	0.11%
2023/12/01	0	41.70	0	0.00	41.55	0	4,689	0.00%
2023/11/30	0	0.00	0.1	41.85	41.70	-0.1	4,668	0.00%
2023/11/28	1	42.20	1	42.05	42.10	0	4,567	0.00%
2023/11/27	0	0.00	2.3	41.94	41.80	-2.3	4,574	-0.05%
2023/11/24	0	0.00	1	41.60	41.60	-1	4,589	-0.02%
2023/11/23	1	41.55	1.6	41.70	41.70	-0.6	4,596	-0.01%
2023/11/22	0	0.00	3	41.62	41.60	-3	4,626	-0.06%
2023/11/20	0	0.00	1	41.45	41.35	-1	4,602	-0.02%
2023/11/17	0	0.00	2.1	41.64	41.45	-2.1	4,557	-0.05%
2023/11/16	0	0.00	2	41.50	41.50	-2	4,510	-0.04%
2023/11/15	0	0.00	8.6	40.94	41.05	-8.6	4,431	-0.19%
2023/11/14	5	40.40	0	0.00	40.10	5	4,281	0.12%
2023/11/10	0	0.00	2.2	40.45	40.35	-2.2	4,326	-0.05%
2023/11/09	1	40.50	3.7	40.48	40.40	-2.7	4,383	-0.06%
2023/11/07	3	40.33	0	0.00	40.40	3	4,445	0.07%
2023/11/03	0	0.00	50	40.30	40.25	-50	4,460	-1.12%
2023/11/02	0	0.00	53	40.29	40.00	-53	4,497	-1.18%
2023/10/30	0	0.00	3	40.05	40.10	-3	4,675	-0.06%
2023/10/27	0	39.35	0	0.00	39.40	0	4,669	0.00%
2023/10/26	0	0.00	1	39.15	39.10	-1	4,743	-0.02%
2023/10/25	0	39.10	1	39.25	38.95	-1	4,777	-0.02%
2023/10/23	0.1	39.05	0	0.00	38.85	0.1	5,022	0.00%
2023/10/20	35	38.74	0	0.00	38.95	35	5,244	0.67%
2023/10/19	0	39.30	0	0.00	39.15	0	5,489	0.00%
2023/10/18	8.6	39.30	0	0.00	39.05	8.6	5,756	0.15%
2023/10/17	4	40.60	1	40.50	40.60	3	5,999	0.05%
2023/10/16	0	0.00	2.1	40.62	40.70	-2.1	6,404	-0.03%
2023/10/13	4	40.55	2	40.58	40.60	2	6,512	0.03%
2023/10/12	0.1	40.35	1.5	40.34	40.55	-1.4	6,549	-0.02%
2023/10/11	0	0.00	7	40.03	40.35	-7	6,565	-0.11%
2023/10/06	0	0.00	2	39.85	39.90	-2	6,532	-0.03%
2023/10/05	0.1	39.40	0	0.00	39.35	0.1	6,550	0.00%
2023/10/04	21	39.00	0	0.00	39.10	21	6,544	0.32%
2023/10/03	11.1	39.31	10.1	39.38	39.40	1	6,524	0.01%
2023/10/02	5.2	39.50	0	0.00	39.50	5.2	6,557	0.08%
2023/09/27	0	39.70	0	0.00	39.80	0	6,593	0.00%
2023/09/22	1	39.65	0	0.00	39.65	1	6,620	0.02%
2023/09/21	2	39.73	2.8	39.90	39.65	-0.7	6,649	-0.01%
2023/09/19	1	40.30	6	40.37	40.30	-5	6,627	-0.08%
2023/09/15	0	0.00	2	40.38	40.45	-2	6,752	-0.03%
2023/09/13	0	0.00	15	39.95	40.00	-15	6,743	-0.22%
2023/09/11	20	39.35	0	0.00	39.75	20	6,865	0.29%
2023/09/07	10.3	39.51	0	0.00	39.60	10.3	6,918	0.15%
2023/09/06	2.1	40.01	0	0.00	39.95	2.1	6,878	0.03%
2023/09/05	1	40.25	0	0.00	40.35	1	6,830	0.01%
2023/08/31	0	0.00	1	39.95	39.90	-1	6,904	-0.01%
2023/08/29	0	0.00	5	40.00	40.10	-5	6,852	-0.07%
2023/08/28	0	39.95	2	39.93	40.00	-2	6,858	-0.03%
2023/08/25	1	39.70	1	39.70	39.60	0	6,877	0.00%
2023/08/24	0.1	39.85	0	0.00	39.85	0.1	6,873	0.00%
2023/08/23	2.1	39.51	0	0.00	39.80	2.1	6,882	0.03%
2023/08/22	0	39.55	0	0.00	39.50	0	6,913	0.00%
2023/08/18	11.3	39.09	2	39.10	39.10	9.3	6,956	0.13%
2023/08/17	9.3	39.07	0	39.50	39.30	9.2	6,973	0.13%
2023/08/16	3.1	39.29	3	39.35	39.25	0.1	6,944	0.00%
2023/08/15	2.3	39.89	0	0.00	39.80	2.3	6,924	0.03%
2023/08/14	0.2	40.05	2.7	40.04	40.45	-2.5	6,912	-0.04%
2023/08/11	0.1	40.00	0	0.00	40.00	0.1	6,903	0.00%
2023/08/10	1	39.85	2	39.90	40.00	-1	6,895	-0.01%
2023/08/09	2	39.95	0	0.00	40.20	2	6,878	0.03%
2023/08/08	3	40.10	0	0.00	40.30	3	6,845	0.04%
2023/08/07	4	40.24	0	0.00	40.55	4	6,803	0.06%
2023/08/04	1.1	40.32	2	40.55	40.55	-0.9	6,777	-0.01%
2023/08/02	13.3	39.81	0	0.00	39.75	13.3	6,645	0.20%
2023/08/01	1.2	40.08	0	0.00	40.00	1.2	6,630	0.02%
2023/07/31	3	40.03	3	40.30	40.30	0	6,594	0.00%
2023/07/28	12.1	40.03	1	40.25	40.10	11.1	6,533	0.17%
2023/07/27	3	39.87	2	40.00	40.00	1	6,457	0.02%
2023/07/26	39.3	40.06	26	39.10	40.10	13.3	6,364	0.21%
2023/07/25	5.3	38.67	177	38.95	39.00	-171.7	6,194	-2.77%	大賣/鉅額交易
2023/07/24	56.4	38.50	350	38.50	38.20	-293.6	5,957	-4.93%	大賣/鉅額交易
2023/07/21	25.8	39.71	0	0.00	39.15	25.8	5,687	0.45%
2023/07/20	45.2	40.68	2	40.60	40.50	43.2	5,406	0.80%
2023/07/19	2	43.68	3	44.17	44.80	-1	4,905	-0.02%
2023/07/18	8	43.82	1	44.00	43.80	7	4,506	0.16%
2023/07/14	3.1	43.79	0	0.00	43.90	3.1	4,331	0.07%
2023/07/13	4	43.88	0.3	44.00	43.80	3.7	4,278	0.09%
2023/07/12	3	43.88	0	0.00	43.95	3	4,234	0.07%
2023/07/11	1	43.90	2	44.00	43.90	-1	4,244	-0.02%
2023/07/10	0	43.90	0	0.00	43.85	0	4,253	0.00%
2023/07/07	12.1	43.95	0	0.00	43.95	12.1	4,262	0.28%
2023/07/06	0.5	44.40	0	0.00	44.10	0.5	4,269	0.01%
2023/07/04	0	0.00	8	44.60	44.60	-8	4,168	-0.19%
2023/06/30	30	44.55	30	44.52	44.40	0	4,174	0.00%
2023/06/20	0	0.00	2	44.15	44.10	-2	4,077	-0.05%
2023/06/19	0	0.00	0.7	44.12	44.05	-0.7	4,050	-0.02%
2023/06/14	3	43.90	8	43.90	44.00	-5	4,073	-0.12%
2023/06/13	0.1	44.25	0	44.25	44.00	0.1	4,061	0.00%
2023/06/12	0.1	44.43	0.1	44.50	44.35	0	4,045	0.00%
2023/06/09	0	44.70	0	0.00	44.60	0	4,078	0.00%
2023/06/07	11	44.49	0	44.50	44.40	11	4,153	0.26%
2023/06/05	0	44.50	0	0.00	44.55	0	4,293	0.00%
2023/06/02	2	44.23	2	44.20	44.25	0	4,296	0.00%
2023/06/01	1	43.90	0	0.00	44.05	1	4,302	0.02%
2023/05/31	1	44.05	0	0.00	43.95	1	4,293	0.02%
2023/05/30	1	44.00	0	0.00	44.05	1	4,255	0.02%
2023/05/29	3	43.77	0	0.00	43.85	3	4,269	0.07%
2023/05/26	0.2	44.05	0	0.00	43.90	0.2	4,300	0.00%
2023/05/25	0.1	44.20	0	0.00	44.00	0.1	4,313	0.00%
2023/05/23	0.3	44.40	0	0.00	44.65	0.3	4,285	0.01%
2023/05/22	0	44.50	5	44.56	44.50	-5	4,325	-0.12%
2023/05/18	0	44.35	0.1	44.30	44.30	-0.1	4,283	0.00%
2023/05/17	0.3	44.30	2	44.40	44.35	-1.7	4,286	-0.04%
2023/05/16	20.1	44.10	25	44.26	44.35	-4.9	4,253	-0.12%
2023/05/15	0	0.00	34	43.95	44.25	-34	4,280	-0.79%
2023/05/12	0.1	43.80	0	0.00	43.95	0.1	4,311	0.00%
2023/05/11	0.1	43.80	0	0.00	43.85	0.1	4,290	0.00%
2023/05/10	1.1	43.97	0	0.00	44.15	1.1	4,282	0.02%
2023/05/09	0.1	44.35	1	44.45	44.45	-0.9	4,258	-0.02%
2023/05/08	0	0.00	2	44.40	44.50	-2	4,277	-0.05%
2023/05/05	1	44.20	0	0.00	44.25	1	4,236	0.02%
2023/05/04	1	44.10	0	0.00	44.35	1	4,275	0.02%
2023/05/03	2	44.18	0	0.00	44.15	2	4,269	0.05%
2023/05/02	0	0.00	1.6	44.21	44.25	-1.6	4,341	-0.04%
2023/04/27	0.1	43.85	0	0.00	43.80	0.1	4,457	0.00%
2023/04/25	0	0.00	2	44.30	43.95	-2	4,484	-0.04%
2023/04/24	0	43.95	0	0.00	43.90	0	4,423	0.00%
2023/04/20	0	0.00	4	43.50	43.50	-4	4,401	-0.09%
2023/04/19	3	43.43	3	43.35	43.30	0	4,465	0.00%
2023/04/18	1	43.65	0	0.00	43.60	1	4,436	0.02%
2023/04/17	6	43.83	1	43.75	43.75	5	4,447	0.11%
2023/04/12	2	43.90	0.2	44.10	43.90	1.8	4,438	0.04%
2023/04/11	0	0.00	3	44.00	44.10	-3	4,439	-0.07%
2023/04/10	0	0.00	3	43.42	43.60	-3	4,400	-0.07%
2023/04/06	0	0.00	1	43.40	43.40	-1	4,417	-0.02%
2023/03/31	0	0.00	1	43.30	43.30	-1	4,467	-0.02%
2023/03/30	0	0.00	0.1	43.10	43.20	-0.1	4,966	0.00%
2023/03/29	0	0.00	1	43.25	43.30	-1	5,471	-0.02%
2023/03/28	0	0.00	0.2	43.25	43.10	-0.2	5,913	0.00%
2023/03/27	0	0.00	1	43.00	42.90	-1	6,358	-0.02%
2023/03/24	0	0.00	0.7	43.05	43.00	-0.7	6,945	-0.01%
2023/03/22	1	42.80	0	0.00	42.90	1	7,065	0.01%
2023/03/15	5	42.90	0	0.00	42.95	5	7,080	0.07%
2023/03/14	6	42.58	1	42.60	42.60	5	7,079	0.07%
2023/03/13	9.2	42.47	0	0.00	42.85	9.2	7,074	0.13%
2023/03/10	11.3	42.78	0	0.00	42.85	11.3	7,074	0.16%
2023/03/09	7	43.21	0	0.00	43.25	7	7,136	0.10%
2023/03/08	1.2	43.32	0.9	43.25	43.25	0.2	7,175	0.00%
2023/03/07	1	44.45	0	0.00	44.55	1	7,054	0.01%
2023/03/06	10	44.50	2	44.40	44.50	8	7,091	0.11%
2023/03/03	0	0.00	2	44.50	44.35	-2	7,085	-0.03%
2023/03/02	11	43.85	11	43.95	44.20	0	7,104	0.00%
2023/02/24	0	0.00	2.1	44.67	44.75	-2.1	7,063	-0.03%
2023/02/23	1.1	44.44	2.2	44.50	44.50	-1.1	7,026	-0.02%
2023/02/22	0.6	43.55	2.7	43.68	44.00	-2.1	7,021	-0.03%
2023/02/21	0	0.00	1	43.65	44.00	-1	7,077	-0.01%
2023/02/20	1	43.05	5	43.52	43.75	-4	7,107	-0.06%
2023/02/17	0	42.35	0.8	42.60	42.85	-0.8	7,081	-0.01%
2023/02/15	0	42.15	0	0.00	42.15	0	7,233	0.00%
2023/02/13	0	0.00	5	42.05	42.10	-5	7,215	-0.07%
2023/02/10	1	42.15	0	0.00	42.20	1	7,206	0.01%
2023/02/06	0.1	42.20	0	0.00	42.00	0.1	7,251	0.00%
2023/02/02	1	42.40	1	42.65	42.45	0	7,240	0.00%
2023/01/31	0.1	42.30	0	0.00	42.15	0.1	7,253	0.00%
2023/01/17	0	0.00	2	42.70	42.65	-2	7,103	-0.03%
2023/01/16	0	0.00	3	42.50	42.60	-3	7,080	-0.04%
2023/01/13	19	42.05	21	42.19	42.15	-2	7,047	-0.03%
2023/01/12	0	0.00	0.6	42.00	41.95	-0.6	7,200	-0.01%
2023/01/10	0	0.00	0.1	41.77	41.80	-0.1	7,438	0.00%
2023/01/09	0	41.60	9	41.62	41.80	-9	7,539	-0.12%
2023/01/06	0	0.00	1	41.30	41.35	-1	7,519	-0.01%
2023/01/04	5.3	40.75	0	0.00	40.75	5.3	7,581	0.07%
2023/01/03	1	40.40	15	40.40	40.60	-14	7,644	-0.18%
2022/12/29	3.1	40.78	0	0.00	40.80	3.1	7,691	0.04%
2022/12/28	27	41.38	24	41.09	41.15	3	7,725	0.04%
2022/12/27	10	41.53	0	0.00	41.55	10	7,778	0.13%
2022/12/26	6.8	41.47	0	0.00	41.50	6.8	7,815	0.09%
2022/12/23	16	41.44	15	41.02	41.55	1	7,932	0.01%
2022/12/22	4	41.29	11	41.52	41.45	-7	8,088	-0.09%
2022/12/21	8	40.44	0	0.00	40.55	8	7,736	0.10%
2022/12/20	10	41.02	1	40.95	40.90	9	7,354	0.12%
2022/12/19	18.1	41.20	13	41.10	41.30	5.1	7,031	0.07%
2022/12/16	2	40.40	4	40.58	41.90	-2	6,678	-0.03%
2022/12/15	1	41.15	0	0.00	40.95	1	6,245	0.02%
2022/12/14	0	0.00	0.4	41.20	41.20	-0.4	6,339	-0.01%
2022/12/13	0	0.00	1	41.00	41.15	-1	6,429	-0.02%
2022/12/12	0	0.00	1	41.10	41.25	-1	6,475	-0.02%
2022/12/09	1	41.35	0	0.00	41.35	1	6,702	0.01%
2022/12/08	1	41.00	0	0.00	41.00	1	6,767	0.01%
2022/12/07	0.3	41.30	0	0.00	40.90	0.3	6,842	0.00%
2022/12/06	0	41.00	0	0.00	41.25	0	6,911	0.00%
2022/12/05	0	41.20	1	41.15	41.20	-1	6,924	-0.01%
2022/12/02	2	40.78	1	40.80	40.85	1	6,928	0.01%
2022/12/01	5	40.76	0	41.40	40.80	5	6,996	0.07%
2022/11/29	0	40.95	0	0.00	41.05	0	7,117	0.00%
2022/11/28	2	40.42	0	0.00	40.45	2	7,129	0.03%
2022/11/25	0.1	41.01	0	0.00	40.95	0.1	7,193	0.00%
2022/11/24	0	0.00	2	41.35	41.10	-2	7,267	-0.03%
2022/11/22	2	40.65	0	0.00	40.95	2	7,309	0.03%
2022/11/21	1	40.70	0	0.00	41.05	1	7,316	0.01%
2022/11/18	6	41.32	4	41.25	41.25	2	7,332	0.03%
2022/11/17	0	41.00	8	41.22	41.45	-8	7,324	-0.11%
2022/11/16	5	40.85	0	0.00	40.50	5	7,276	0.07%
2022/11/15	3	40.60	1	40.75	40.75	2	7,234	0.03%
2022/11/14	2	40.47	6	40.48	40.60	-4	7,216	-0.06%
2022/11/11	0	0.00	0.3	38.93	39.05	-0.3	7,144	0.00%
2022/11/10	0	0.00	0.2	38.50	38.55	-0.2	7,136	0.00%
2022/11/09	1	38.40	0	0.00	38.50	1	7,194	0.01%
2022/11/08	3	37.97	1.5	37.97	37.95	1.6	7,211	0.02%
2022/11/07	1	37.50	3.5	37.60	37.60	-2.5	7,222	-0.03%
2022/11/04	1	36.90	0	0.00	37.45	1	7,319	0.01%
2022/11/03	0.1	36.90	0.1	36.95	37.30	0	7,296	0.00%
2022/11/02	1	37.70	0.4	37.70	37.50	0.6	7,279	0.01%
2022/11/01	0.1	37.24	0.1	37.00	37.55	0	7,264	0.00%
2022/10/31	3	37.18	0	0.00	37.30	3	7,299	0.04%
2022/10/28	0.1	37.45	0.1	37.35	37.10	0.1	7,370	0.00%
2022/10/27	0.1	37.62	0	0.00	37.25	0.1	7,398	0.00%
2022/10/25	0.1	37.16	0	0.00	37.15	0.1	7,472	0.00%
2022/10/21	1	37.50	0	0.00	37.50	1	7,832	0.01%
2022/10/20	1.5	37.06	0	0.00	37.10	1.5	8,030	0.02%
2022/10/17	0.2	38.11	0	0.00	38.00	0.2	8,044	0.00%
2022/10/14	1.1	38.70	0	0.00	38.45	1.1	8,050	0.01%
2022/10/13	1.3	38.84	0.1	38.85	38.70	1.3	8,129	0.02%
2022/10/12	5	39.60	0	0.00	39.80	5	8,245	0.06%
2022/10/11	1.1	39.47	0	0.00	39.70	1.1	8,320	0.01%
2022/10/05	0.1	40.05	0	0.00	39.80	0.1	8,404	0.00%
2022/10/03	0.1	39.15	0.1	39.15	39.00	0	8,310	0.00%
2022/09/30	3.2	39.78	0	0.00	39.40	3.2	8,299	0.04%
2022/09/29	3.1	39.82	0	0.00	40.05	3.1	8,225	0.04%
2022/09/28	1	40.05	2	40.20	39.90	-1	8,058	-0.01%
2022/09/27	1	40.90	0	0.00	40.75	1	7,975	0.01%
2022/09/26	2.1	41.47	0	0.00	40.95	2.1	7,925	0.03%
2022/09/23	11.1	42.50	6.1	43.35	42.35	5.1	7,903	0.06%
2022/09/22	3.1	42.60	0	0.00	43.85	3.1	7,862	0.04%
2022/09/20	0	0.00	15	44.30	43.95	-15	7,532	-0.20%
2022/09/19	0	0.00	2	44.40	44.10	-2	7,403	-0.03%
2022/09/14	0	0.00	1.1	44.26	44.30	-1.1	7,263	-0.02%
2022/09/13	0	0.00	0.1	44.20	44.45	-0.1	7,393	0.00%
2022/09/12	0	0.00	3.7	44.00	44.10	-3.7	7,532	-0.05%
2022/09/08	0	0.00	1	43.95	44.05	-1	7,817	-0.01%
2022/09/07	0.1	43.50	1.4	43.80	43.75	-1.3	7,844	-0.02%
2022/09/06	0	0.00	3	43.25	43.45	-3	7,791	-0.04%
2022/09/05	0	0.00	4	42.79	42.65	-4	7,654	-0.05%
2022/09/02	1	42.10	0	0.00	42.30	1	7,556	0.01%
2022/09/01	2	42.35	3	42.43	42.35	-1	7,540	-0.01%
2022/08/31	4	42.65	0	0.00	43.25	4	7,448	0.05%
2022/08/30	2	42.30	0	0.00	42.45	2	7,379	0.03%
2022/08/29	1	42.30	0	0.00	42.45	1	7,381	0.01%
2022/08/24	0	42.30	0	0.00	42.50	0	7,319	0.00%
2022/08/23	0	42.35	1	42.50	42.55	-1	7,368	-0.01%
2022/08/19	0	42.50	0	0.00	42.60	0	7,376	0.00%
2022/08/17	0.7	42.50	0	0.00	42.80	0.7	7,330	0.01%
2022/08/12	1.8	41.88	0.1	42.25	41.95	1.7	7,241	0.02%
2022/08/11	0	0.00	2	41.73	42.25	-2	7,283	-0.03%
2022/08/08	1	40.85	5	40.70	40.90	-4	7,270	-0.06%
2022/08/04	0	41.10	0	0.00	40.70	0	7,332	0.00%
2022/08/03	0	0.00	1.4	41.24	41.45	-1.4	7,299	-0.02%
2022/08/01	2	41.33	1	41.35	41.35	1	7,234	0.01%
2022/07/29	0	41.30	2	41.00	41.45	-2	7,210	-0.03%
2022/07/28	11.1	40.78	1	40.40	40.50	10.1	7,044	0.14%
2022/07/27	12.1	44.49	15	44.56	44.45	-2.9	6,806	-0.04%
2022/07/26	1	44.75	0	0.00	44.65	1	6,605	0.02%
2022/07/25	1	44.85	0	0.00	44.90	1	6,528	0.02%
2022/07/22	5	44.45	1	44.50	44.85	4	6,469	0.06%
2022/07/20	0	44.30	0	0.00	44.05	0	6,250	0.00%
2022/07/19	5	44.10	3	44.30	44.10	2	6,176	0.03%
2022/07/18	0	0.00	1	43.60	43.95	-1	6,026	-0.02%
2022/07/15	2.1	43.14	0	0.00	43.00	2.1	5,991	0.04%
2022/07/14	0	44.20	0	0.00	44.15	0	5,924	0.00%
2022/07/12	0	43.80	0	0.00	43.70	0	5,875	0.00%
2022/07/11	6	44.03	13	43.98	44.05	-7	5,858	-0.12%
2022/07/08	0.2	43.83	2	43.85	43.85	-1.8	5,876	-0.03%
2022/07/07	0	44.05	0	0.00	43.85	0	5,874	0.00%
2022/07/06	0	44.20	1	44.05	44.10	-1	5,892	-0.02%
2022/07/05	3	44.20	1	43.95	44.30	2	5,883	0.03%
2022/07/04	3	43.62	0	0.00	43.90	3	5,812	0.05%
2022/07/01	1	44.15	1	44.15	44.20	0	5,772	0.00%
2022/06/30	2	43.85	0	0.00	43.80	2	5,702	0.04%
2022/06/27	0	0.00	1	44.15	44.00	-1	5,730	-0.02%
2022/06/24	1	43.75	0	0.00	43.60	1	5,706	0.02%
2022/06/23	3	42.70	0	0.00	42.95	3	5,696	0.05%
2022/06/21	0.1	43.10	1	43.00	43.05	-1	5,378	-0.02%
2022/06/20	6	42.72	0	0.00	42.40	6	5,189	0.12%
2022/06/17	7.5	42.44	1	43.10	43.45	6.5	4,975	0.13%
2022/06/16	1	43.30	0	0.00	43.10	1	4,694	0.02%
2022/06/15	2	43.43	1	43.50	43.30	1	4,782	0.02%
2022/06/14	0	0.00	0.6	43.78	43.65	-0.6	4,824	-0.01%
2022/06/13	3.1	43.69	0	0.00	43.70	3.1	4,849	0.06%
2022/06/10	2	44.28	0	0.00	44.15	2	4,878	0.04%
2022/06/09	0	0.00	1	44.70	44.65	-1	4,884	-0.02%
2022/06/08	2	44.58	0	0.00	44.80	2	4,909	0.04%
2022/06/07	2	44.28	1	44.60	44.20	1	4,936	0.02%
2022/06/06	0	0.00	2	44.25	44.35	-2	4,980	-0.04%
2022/06/02	1	44.60	0.2	44.80	44.40	0.8	5,039	0.02%
2022/06/01	1	44.95	0	0.00	44.80	1	5,081	0.02%
2022/05/31	1	45.10	0	0.00	44.40	1	5,086	0.02%
2022/05/30	2	45.50	0	0.00	45.50	2	5,005	0.04%
2022/05/27	0	0.00	3	45.02	45.20	-3	4,988	-0.06%
2022/05/26	1	44.65	0	0.00	44.50	1	5,028	0.02%
2022/05/25	0	0.00	0.1	44.20	44.75	-0.1	5,121	0.00%
2022/05/23	2	44.15	0	0.00	44.40	2	5,157	0.04%
2022/05/20	2.6	43.88	1.3	43.89	44.00	1.3	5,149	0.02%
2022/05/19	1.6	43.71	0	0.00	43.65	1.6	5,152	0.03%
2022/05/18	2	44.60	0	0.00	44.65	2	5,074	0.04%
2022/05/16	144.1	44.93	0	0.00	44.95	144.1	5,041	2.86%	大買/鉅額交易
2022/05/13	5	44.81	3.4	44.55	45.05	1.6	5,021	0.03%
2022/05/12	2	44.77	0.8	44.65	44.40	1.2	5,005	0.02%
2022/05/11	0	0.00	1	45.51	45.30	-1	4,990	-0.02%
2022/05/09	1	46.30	0.2	46.65	46.30	0.8	4,999	0.02%
2022/05/05	0	47.43	0	0.00	47.45	0	5,076	0.00%
2022/05/04	1	47.25	0	0.00	47.45	1	5,089	0.02%
2022/05/03	0	0.00	0.1	47.50	47.50	-0.1	5,156	0.00%
2022/04/29	0	0.00	1	48.10	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	1	47.75	48.00	-1	5,155	-0.02%
2022/04/27	2	47.15	1	46.75	47.10	1	5,045	0.02%
2022/04/26	0	0.00	2	47.20	47.20	-2	5,005	-0.04%
2022/04/25	120.5	46.90	0.1	46.90	46.90	120.4	5,021	2.40%	大買/鉅額交易
2022/04/22	1	47.20	0.2	47.50	47.55	0.8	4,970	0.02%
2022/04/21	3	47.60	0	0.00	47.70	3	4,967	0.06%
2022/04/20	0	0.00	1	47.00	47.35	-1	4,918	-0.02%
2022/04/18	2	46.35	4	46.54	46.55	-2	4,870	-0.04%
2022/04/15	1.3	46.90	0	0.00	46.90	1.3	4,815	0.03%
2022/04/14	2	47.23	0	0.00	47.20	2	4,803	0.04%
2022/04/13	0	0.00	7	47.60	47.50	-7	4,793	-0.15%
2022/04/12	1	47.40	1	47.40	47.20	0	4,759	0.00%
2022/04/11	1.6	47.58	0.2	47.80	47.60	1.4	4,721	0.03%
2022/04/08	10	47.95	0	0.00	47.80	10	4,698	0.21%
2022/04/07	0	48.10	1	48.15	47.95	-1	4,687	-0.02%
2022/04/06	3.5	47.91	1	48.00	48.45	2.5	4,635	0.05%
2022/04/01	1.1	48.01	0	0.00	48.00	1.1	4,572	0.02%
2022/03/31	0	48.60	0	0.00	48.60	0	4,523	0.00%
2022/03/30	0.2	48.44	2.2	48.49	48.50	-2	4,484	-0.05%
2022/03/29	0	0.00	14.1	48.35	48.40	-14.1	4,595	-0.31%
2022/03/25	0	0.00	0	48.15	48.25	0	4,870	0.00%
2022/03/24	0	0.00	26.1	48.01	48.45	-26.1	5,077	-0.51%
2022/03/23	2.5	48.08	6	48.10	48.10	-3.5	5,547	-0.06%
2022/03/22	0	48.10	0	0.00	48.30	0	5,665	0.00%
2022/03/21	0.3	47.95	2	47.95	48.25	-1.8	5,666	-0.03%
2022/03/18	3.1	48.00	0	0.00	47.90	3.1	5,639	0.05%
2022/03/17	0	0.00	4	47.91	48.00	-4	5,546	-0.07%
2022/03/16	11	47.37	1	47.55	47.60	10	5,446	0.18%
2022/03/15	0	0.00	13.5	47.05	47.30	-13.5	5,432	-0.25%
2022/03/14	2	46.90	0	47.00	47.20	2	5,397	0.04%
2022/03/11	6	46.45	5	46.70	46.70	1	5,384	0.02%
2022/03/10	0	0.00	4.3	46.40	46.45	-4.3	5,401	-0.08%
2022/03/09	17	45.58	15	45.80	45.95	2	5,381	0.04%
2022/03/08	4	44.89	10	44.75	44.85	-6	5,397	-0.11%
2022/03/07	1	45.10	0	0.00	45.50	1	5,444	0.02%
2022/03/04	0	45.95	1	46.05	46.00	-1	5,677	-0.02%
2022/03/03	0	0.00	13	46.15	46.20	-13	5,775	-0.23%
2022/03/02	0.4	46.00	3.9	46.08	46.20	-3.5	5,897	-0.06%
2022/03/01	1.6	45.98	1	46.05	46.10	0.6	6,284	0.01%
2022/02/25	2	45.27	1	45.30	45.10	1	6,461	0.02%
2022/02/24	39	45.35	2	45.63	45.55	37	6,645	0.56%
2022/02/23	2	45.85	2	45.90	45.90	0	6,620	0.00%
2022/02/22	73	45.55	4.4	45.59	45.75	68.6	6,639	1.03%
2022/02/21	73	45.48	2.4	45.95	45.95	70.6	6,681	1.06%
2022/02/18	2	45.60	2	45.65	45.75	0	6,713	0.00%
2022/02/17	70.1	45.70	1.7	45.65	45.70	68.4	6,763	1.01%
2022/02/16	1	45.30	0.1	45.25	45.40	0.9	6,800	0.01%
2022/02/15	2	45.15	0	0.00	45.00	2	6,848	0.03%
2022/02/14	0	45.18	0	0.00	45.30	0	6,887	0.00%
2022/02/11	0	0.00	2	45.43	45.50	-2	6,892	-0.03%
2022/02/10	1	45.00	1	45.15	45.30	0	6,861	0.00%
2022/02/09	0	0.00	10	45.07	45.20	-10	6,866	-0.15%
2022/02/08	2	44.80	2	44.95	44.75	0	6,837	0.00%
2022/02/07	1	44.75	1	44.30	44.80	0	6,799	0.00%
2022/01/26	1	44.30	0.1	44.35	44.20	0.9	6,712	0.01%
2022/01/25	7.4	43.99	0	44.05	44.15	7.4	6,725	0.11%
2022/01/24	0	0.00	6	44.59	44.65	-6	6,700	-0.09%
2022/01/21	0.8	44.30	20	44.44	44.50	-19.2	6,705	-0.29%
2022/01/20	0	0.00	17	44.47	44.35	-17	6,679	-0.25%
2022/01/19	1.1	44.31	0	0.00	44.40	1.1	6,741	0.02%
2022/01/18	1.1	44.50	5	44.60	44.55	-3.9	6,782	-0.06%
2022/01/17	2	44.40	0	0.00	44.40	2	6,779	0.03%
2022/01/14	2.2	44.28	7	44.48	44.60	-4.8	6,841	-0.07%
2022/01/13	5	44.48	1	44.60	44.40	4	6,928	0.06%
2022/01/12	6	44.27	5	44.40	44.40	1	6,982	0.01%
2022/01/11	1	44.15	0	0.00	44.35	1	7,034	0.01%
2022/01/10	1	44.30	2.6	44.26	44.30	-1.5	7,035	-0.02%
2022/01/07	0	0.00	7	44.26	44.30	-7	7,076	-0.10%
2022/01/06	0	0.00	5	44.00	44.10	-5	7,082	-0.07%
2022/01/04	7	43.70	1	43.80	43.80	6	7,165	0.08%
2022/01/03	1.1	43.93	2	44.15	44.00	-0.9	7,163	-0.01%
2021/12/30	1	44.20	0.6	44.25	44.30	0.4	7,237	0.01%
2021/12/29	0	0.00	5	44.25	44.25	-5	7,342	-0.07%
2021/12/28	0	44.10	0	0.00	44.20	0	7,408	0.00%
2021/12/27	0	44.15	0	0.00	44.15	0	7,488	0.00%
2021/12/24	1	44.25	0	0.00	44.25	1	7,594	0.01%
2021/12/23	0	0.00	7	44.29	44.30	-7	7,666	-0.09%
2021/12/22	2.7	44.01	5	44.00	43.90	-2.3	7,640	-0.03%
2021/12/21	2.3	43.56	8	43.85	43.75	-5.7	7,525	-0.08%
2021/12/20	2	43.40	12	43.64	43.40	-10	7,443	-0.13%
2021/12/17	5	43.15	0	0.00	42.95	5	7,317	0.07%
2021/12/16	7	42.70	0	0.00	42.95	7	6,964	0.10%
2021/12/15	1.2	43.36	0	0.00	43.40	1.2	7,026	0.02%
2021/12/14	0	0.00	1	43.05	43.05	-1	7,593	-0.01%
2021/12/13	73.1	43.22	3	43.53	43.00	70.1	7,641	0.92%
2021/12/10	1	43.45	2.2	43.46	43.45	-1.2	7,685	-0.02%
2021/12/09	3.1	43.45	0.3	43.50	43.50	2.8	7,821	0.04%
2021/12/08	7.1	43.44	1	43.45	43.50	6.1	7,912	0.08%
2021/12/07	0.1	43.23	1	43.20	43.25	-0.9	7,889	-0.01%
2021/12/06	2.3	42.88	4	43.11	43.15	-1.7	7,900	-0.02%
2021/12/03	3	42.72	1	42.80	42.75	2	7,906	0.03%
2021/12/02	5.1	42.17	3	42.40	42.40	2.1	7,916	0.03%
2021/12/01	14.3	42.17	0	0.00	42.35	14.3	7,893	0.18%
2021/11/30	14.4	42.29	14	42.73	42.00	0.4	7,801	0.00%
2021/11/29	4.3	42.22	0	0.00	42.45	4.3	7,648	0.06%
2021/11/26	12.2	42.28	0	42.55	42.25	12.2	7,690	0.16%
2021/11/25	27.8	42.50	81.1	42.57	42.35	-53.3	7,640	-0.70%
2021/11/24	4.8	43.33	4	43.29	43.35	0.8	7,303	0.01%
2021/11/23	178.1	43.97	70	44.20	44.10	108.1	7,119	1.52%	大買/鉅額交易
2021/11/22	0.1	44.90	2	44.75	44.70	-1.9	6,948	-0.03%
2021/11/19	0	0.00	3	45.00	45.05	-3	6,982	-0.04%
2021/11/18	3.1	44.67	1	44.65	44.70	2.1	6,995	0.03%
2021/11/17	0.1	45.06	110	44.80	44.90	-110	6,971	-1.58%	大賣/鉅額交易
2021/11/16	0.2	45.19	11	45.12	45.10	-10.8	7,035	-0.15%
2021/11/15	1	45.21	205	45.30	45.25	-204	7,160	-2.85%	大賣/鉅額交易
2021/11/12	208	45.40	11	45.48	45.55	197	7,296	2.70%	大買/鉅額交易
2021/11/11	0	45.15	11	45.24	45.30	-11	7,452	-0.15%
2021/11/10	1	44.60	0	0.00	44.80	1	7,604	0.01%
2021/11/09	0.2	44.80	0	0.00	44.80	0.2	7,684	0.00%
2021/11/08	2	44.80	1	44.75	44.90	1	7,761	0.01%
2021/11/05	1	44.30	2	44.75	44.80	-1	7,880	-0.01%
2021/11/04	1	44.45	1	44.55	44.50	0	7,989	0.00%
2021/11/02	0.5	44.55	3	44.65	44.50	-2.5	8,560	-0.03%
2021/11/01	7	44.16	2	44.15	44.20	5	9,889	0.05%
2021/10/29	7.1	44.30	0	0.00	44.30	7.1	10,272	0.07%
2021/10/28	1.2	44.33	0	0.00	44.35	1.2	10,635	0.01%
2021/10/27	17.5	44.37	0	0.00	44.30	17.5	10,946	0.16%
2021/10/26	10.4	44.63	1	44.70	44.50	9.4	11,126	0.08%
2021/10/25	1.4	44.67	1	44.75	44.60	0.4	11,240	0.00%
2021/10/22	9	45.00	21	45.03	44.85	-12	11,524	-0.10%
2021/10/21	15.1	44.66	7	44.60	44.60	8.1	11,537	0.07%
2021/10/20	0.2	44.90	7	44.91	44.75	-6.8	11,540	-0.06%
2021/10/19	0.4	45.23	3	45.05	45.15	-2.6	11,564	-0.02%
2021/10/15	1.1	45.45	10.1	45.45	45.50	-9	11,647	-0.08%
2021/10/14	1	45.40	29	45.35	45.35	-28	11,653	-0.24%
2021/10/13	0	45.55	0	0.00	45.40	0	11,712	0.00%
2021/10/12	11.2	45.36	0	0.00	45.45	11.2	11,714	0.10%
2021/10/08	2	45.70	3	45.85	45.85	-1	11,754	-0.01%
2021/10/07	3	45.63	0	0.00	45.80	3	11,867	0.03%
2021/10/06	1	45.30	1.3	45.69	45.65	-0.3	11,943	0.00%
2021/10/05	36.1	45.30	1	45.30	45.30	35.1	11,992	0.29%
2021/10/04	77	45.45	2	45.40	45.45	75	12,199	0.61%
2021/10/01	4.1	45.26	6	45.42	45.35	-1.9	12,505	-0.02%
2021/09/30	10	45.58	1	45.70	45.60	9	12,648	0.07%
2021/09/29	9	45.49	0	0.00	45.80	9	12,769	0.07%
2021/09/28	1	46.15	2	46.23	46.35	-1	12,739	-0.01%
2021/09/27	2	46.40	3.1	46.45	46.45	-1.1	12,777	-0.01%
2021/09/24	0	0.00	10	46.50	46.45	-10	12,781	-0.08%
2021/09/23	4.3	46.05	6.1	46.11	46.15	-1.8	12,802	-0.01%
2021/09/22	2	45.38	3	45.53	45.60	-1	12,728	-0.01%
2021/09/17	15.6	45.29	132.3	45.23	45.00	-116.7	12,631	-0.92%	大賣/鉅額交易
2021/09/16	1	46.35	15	46.35	46.50	-14	12,156	-0.12%
2021/09/15	1.1	46.01	7	46.21	46.35	-5.9	12,235	-0.05%
2021/09/14	4	46.44	4	46.49	46.50	0	12,364	0.00%
2021/09/13	15.1	45.77	8.1	45.78	45.90	7	12,543	0.06%
2021/09/10	1	44.85	0	44.85	44.95	1	12,540	0.01%
2021/09/09	6.1	44.39	0	0.00	44.35	6.1	12,815	0.05%
2021/09/08	3.3	44.79	0	0.00	44.75	3.3	12,843	0.03%
2021/09/06	11.1	44.67	9	44.73	44.90	2.1	12,856	0.02%
2021/09/03	0	0.00	10	45.00	45.10	-10	12,872	-0.08%
2021/09/02	5.1	45.13	2	45.20	44.85	3.1	12,909	0.02%
2021/09/01	70.1	45.00	5	45.36	45.65	65.1	12,873	0.51%
2021/08/31	5.6	44.60	3	44.77	44.90	2.6	12,807	0.02%
2021/08/30	6.2	44.58	0	0.00	44.70	6.2	12,887	0.05%
2021/08/27	5.5	44.24	0	0.00	44.20	5.5	12,958	0.04%
2021/08/26	3.3	43.78	0.1	43.85	43.65	3.2	13,077	0.02%
2021/08/25	8	43.98	1	44.00	43.95	7	13,179	0.05%
2021/08/24	1.1	43.80	0	0.00	43.80	1.1	13,181	0.01%
2021/08/23	0.2	43.85	2	43.60	43.60	-1.8	13,450	-0.01%
2021/08/20	8.2	43.13	0	0.00	43.00	8.2	13,560	0.06%
2021/08/19	5.5	43.53	0	0.00	43.35	5.5	13,576	0.04%
2021/08/18	4.1	43.70	0	0.00	44.10	4.1	13,481	0.03%
2021/08/17	5.8	43.97	3	43.80	43.75	2.8	13,358	0.02%
2021/08/16	5.6	44.84	0.1	44.85	44.60	5.6	13,185	0.04%
2021/08/13	2.2	45.66	0	0.00	45.60	2.2	13,220	0.02%
2021/08/12	2	45.68	0.5	45.85	45.75	1.5	13,236	0.01%
2021/08/11	3.2	45.61	1	45.60	45.60	2.2	13,278	0.02%
2021/08/10	3.2	45.58	0	0.00	45.55	3.2	13,322	0.02%
2021/08/09	5.2	45.50	1	45.80	45.85	4.2	13,401	0.03%
2021/08/06	7.2	46.15	0	0.00	46.05	7.2	13,317	0.05%
2021/08/05	83.6	46.24	670	46.48	46.35	-586.4	13,269	-4.42%	大賣/鉅額交易
2021/08/04	28	51.94	0	0.00	51.90	28	12,479	0.22%
2021/08/03	2	51.80	11	52.03	52.10	-9	12,408	-0.07%
2021/08/02	2	51.50	0	0.00	51.80	2	12,169	0.02%
2021/07/30	80.3	52.08	0	0.00	51.80	80.3	11,948	0.67%
2021/07/29	83	52.27	0	0.00	52.40	83	11,920	0.70%
2021/07/28	190.5	52.96	1	52.10	52.10	189.5	11,887	1.59%	大買/鉅額交易
2021/07/26	10.6	53.12	0.3	53.50	53.10	10.3	11,977	0.09%
2021/07/23	0	0.00	0.3	53.00	52.80	-0.3	12,029	0.00%
2021/07/22	1	52.20	5.9	52.33	52.20	-4.9	12,113	-0.04%
2021/07/21	4.3	52.22	2	52.25	52.50	2.3	12,201	0.02%
2021/07/20	2	52.05	2	52.10	52.00	0	12,290	0.00%
2021/07/19	1.1	52.23	0	0.00	52.50	1.1	12,521	0.01%
2021/07/16	0	0.00	1	51.90	52.00	-1	13,083	-0.01%
2021/07/15	3	52.07	0.1	52.32	51.90	2.9	13,526	0.02%
2021/07/14	70	52.35	6	52.52	52.50	64	13,811	0.46%
2021/07/13	1	52.50	3.1	52.76	52.60	-2.1	13,914	-0.01%
2021/07/12	0	0.00	1.5	52.82	52.70	-1.5	13,897	-0.01%
2021/07/09	2	52.75	6.8	52.73	52.80	-4.8	14,021	-0.03%
2021/07/08	102.2	52.79	9.4	52.77	53.00	92.8	13,910	0.67%	大買/
2021/07/07	6.7	51.54	3.2	51.64	51.70	3.5	13,787	0.03%
2021/07/06	6.1	50.92	2	50.90	51.00	4.1	13,683	0.03%
2021/07/05	2	50.95	5.1	51.04	51.00	-3.1	13,593	-0.02%
2021/07/02	2.2	50.60	8	50.55	50.50	-5.8	13,581	-0.04%
2021/07/01	2	50.65	2	50.80	50.60	0	13,569	0.00%
2021/06/30	0	0.00	5	50.92	50.70	-5	13,613	-0.04%
2021/06/29	2.1	50.65	2	50.80	50.70	0	13,670	0.00%
2021/06/28	3	50.77	3.8	50.83	50.90	-0.8	13,734	-0.01%
2021/06/25	2.2	50.79	2	50.55	50.60	0.2	13,714	0.00%
2021/06/24	44	50.38	0	0.00	50.30	44	13,678	0.32%
2021/06/23	6	50.55	0.6	50.79	50.50	5.4	13,718	0.04%
2021/06/22	10.6	50.91	7	51.19	50.80	3.6	13,538	0.03%
2021/06/21	7	50.00	0	0.00	50.00	7	13,225	0.05%
2021/06/18	10	50.60	0	0.00	50.40	10	13,154	0.08%
2021/06/17	0.1	51.00	0.2	51.00	51.10	-0.1	13,078	0.00%
2021/06/16	4	50.75	1	50.90	51.10	3	13,141	0.02%
2021/06/15	30	50.60	1	50.70	50.70	29	13,161	0.22%
2021/06/10	1	50.50	0	0.00	50.60	1	13,104	0.01%
2021/06/09	4	50.65	30	50.60	50.60	-26	13,056	-0.20%
2021/06/08	0	51.00	0	0.00	50.90	0	12,995	0.00%
2021/06/07	2	51.30	1.9	51.17	51.10	0.1	12,983	0.00%
2021/06/04	0.3	51.90	1	51.40	51.40	-0.7	12,861	-0.01%
2021/06/03	2	51.65	8	52.26	51.80	-6	12,799	-0.05%
2021/06/02	1.9	51.49	1	51.80	51.90	0.9	12,694	0.01%
2021/06/01	2	51.55	4	51.60	51.60	-2	12,507	-0.02%
2021/05/31	9	51.56	2	51.75	51.90	7	12,498	0.06%
2021/05/28	8	50.21	225	50.18	50.40	-217	12,277	-1.77%	大賣/鉅額交易
2021/05/26	1	49.95	0	0.00	50.10	1	12,238	0.01%
2021/05/25	1	50.30	3	50.17	50.30	-2	12,201	-0.02%
2021/05/24	1	50.00	2	50.40	50.30	-1	12,192	-0.01%
2021/05/21	6	50.43	22	51.16	50.60	-16	12,257	-0.13%
2021/05/20	4	49.95	0	50.00	50.10	4	12,231	0.03%
2021/05/19	5	49.23	1	49.95	49.85	4	12,225	0.03%
2021/05/18	4	49.39	4	49.80	49.95	0	12,155	0.00%
2021/05/17	0.2	47.80	5	48.06	48.45	-4.8	12,062	-0.04%
2021/05/14	2	48.78	1	48.70	49.00	1	11,864	0.01%
2021/05/13	3.2	48.43	3.1	47.15	47.95	0.1	11,669	0.00%
2021/05/12	1.5	48.24	4.7	48.30	48.55	-3.2	11,431	-0.03%
2021/05/11	52.4	50.85	3.3	50.33	50.10	49	10,915	0.45%
2021/05/10	5.3	50.68	2	50.80	50.90	3.3	10,572	0.03%
2021/05/07	5	50.16	10	50.15	50.30	-5	10,486	-0.05%
2021/05/06	19	49.89	4	49.98	50.40	15	10,473	0.14%
2021/05/05	3	49.23	0	0.00	49.30	3	10,288	0.03%
2021/05/04	11.3	49.04	2	48.40	48.55	9.3	10,187	0.09%
2021/05/03	4	49.61	2	49.80	49.60	2	9,910	0.02%
2021/04/29	6.3	50.02	51	50.10	49.95	-44.7	9,850	-0.45%
2021/04/28	2	50.20	1	50.30	50.20	1	9,744	0.01%
2021/04/27	2	50.30	0.3	50.30	50.30	1.7	9,655	0.02%
2021/04/26	2	50.50	6	50.28	50.80	-4	9,515	-0.04%
2021/04/23	56.4	50.54	5	50.30	50.20	51.4	9,403	0.55%
2021/04/22	15.8	52.44	8	52.90	51.60	7.8	9,290	0.08%
2021/04/21	85.4	51.90	8	51.65	52.20	77.4	8,729	0.89%
2021/04/20	4	50.83	2	51.50	50.70	2	8,278	0.02%
2021/04/19	3	49.68	1	49.70	50.00	2	7,927	0.03%
2021/04/16	11	48.64	4	48.42	48.95	7	7,718	0.09%
2021/04/15	5	48.40	23.1	48.24	48.30	-18.1	7,601	-0.24%
2021/04/14	20	47.25	7	47.36	47.40	13	7,401	0.18%
2021/04/13	1	47.00	1	47.50	47.35	0	7,295	0.00%
2021/04/12	3	46.85	0	0.00	46.80	3	7,099	0.04%
2021/04/09	4.1	46.65	0	0.00	46.70	4.1	6,989	0.06%
2021/04/08	0	0.00	131	46.83	46.90	-131	6,896	-1.90%	大賣/鉅額交易
2021/04/07	1	46.90	1	46.85	47.00	0	6,870	0.00%
2021/04/06	22	47.13	0	47.25	47.10	22	6,824	0.32%
2021/04/01	3	47.30	20.2	47.80	47.10	-17.1	6,725	-0.25%
2021/03/31	0	0.00	2	47.48	47.80	-2	6,566	-0.03%
2021/03/30	3	46.65	0.3	46.94	46.80	2.7	6,465	0.04%
2021/03/29	0	0.00	3.1	46.80	46.80	-3.1	6,422	-0.05%
2021/03/26	20	46.70	2	46.45	46.50	18	6,376	0.28%
2021/03/25	2	45.80	4.1	45.87	46.00	-2.1	6,283	-0.03%
2021/03/24	0	0.00	5	45.82	45.90	-5	6,329	-0.08%
2021/03/23	2	45.73	4	45.80	45.95	-2	6,426	-0.03%
2021/03/22	34	45.53	11	45.44	45.80	23	6,406	0.36%
2021/03/18	3	44.50	1	44.85	44.35	2	6,098	0.03%
2021/03/17	0	0.00	1	44.00	44.00	-1	6,039	-0.02%
2021/03/12	0	0.00	1	43.75	43.90	-1	6,002	-0.02%
2021/03/11	0	0.00	1	44.00	43.90	-1	6,049	-0.02%
2021/03/10	55	43.95	0	0.00	43.75	55	6,056	0.91%
2021/03/09	121	43.77	4	43.78	43.90	117	6,065	1.93%	大買/鉅額交易
2021/03/08	100	43.50	2	43.48	43.45	98	6,040	1.62%
2021/03/04	1	42.90	1	43.20	43.20	0	6,171	0.00%
2021/03/02	1	42.50	1	42.85	42.50	0	6,027	0.00%
2021/02/26	1	42.80	0	0.00	42.65	1	5,967	0.02%
2021/02/25	0	0.00	1	43.35	43.30	-1	5,802	-0.02%
2021/02/24	4	42.98	6	42.98	43.00	-2	5,775	-0.03%
2021/02/23	0	0.00	4	42.91	43.00	-4	5,737	-0.07%
2021/02/22	4	42.20	15	42.24	42.75	-11	5,668	-0.19%
2021/02/19	10	41.09	0	0.00	41.80	10	5,502	0.18%
2021/02/18	1	41.30	5	41.40	41.25	-4	5,475	-0.07%
2021/02/17	1	41.20	0	0.00	41.15	1	5,481	0.02%
2021/02/05	1	40.80	0	0.00	40.90	1	5,433	0.02%
2021/02/01	1	40.40	0	0.00	40.45	1	5,633	0.02%
2021/01/29	1	40.00	0	0.00	40.00	1	5,625	0.02%
2021/01/28	3	40.35	0	0.00	40.35	3	5,566	0.05%
2021/01/27	1	40.51	0	0.00	40.50	1	5,512	0.02%
2021/01/26	5	40.55	0	0.00	40.55	5	5,524	0.09%
2021/01/25	1	40.60	1	40.95	40.85	0	5,507	0.00%
2021/01/22	0	0.00	2.5	40.74	40.75	-2.5	5,522	-0.05%
2021/01/20	4	41.33	0	0.00	41.45	4	5,505	0.07%
2021/01/19	1.1	42.00	0	0.00	42.15	1.1	5,389	0.02%
2021/01/18	4	41.51	0	0.00	41.85	4	5,371	0.07%
2021/01/15	8	41.93	0	0.00	41.80	8	5,318	0.15%
2021/01/14	4	42.53	0	0.00	42.55	4	5,250	0.08%
2021/01/13	1	42.85	0	0.00	42.90	1	5,218	0.02%
2021/01/12	1	42.90	0	0.00	42.90	1	5,230	0.02%
2021/01/11	1	43.05	10	43.35	43.25	-9	5,241	-0.17%
2021/01/08	10	43.25	0	0.00	43.45	10	5,264	0.19%
2021/01/07	2	43.35	1	43.50	43.25	1	5,272	0.02%
2021/01/05	1	43.05	0	0.00	43.00	1	5,213	0.02%
2021/01/04	1	43.00	0	0.00	43.00	1	5,242	0.02%
2020/12/31	0	0.00	2	43.50	43.20	-2	5,242	-0.04%
2020/12/29	1.1	43.10	0	0.00	43.20	1.1	5,246	0.02%
2020/12/28	0.1	42.75	0	0.00	43.05	0.1	5,247	0.00%
2020/12/25	0.1	42.80	7	42.61	42.70	-6.9	5,243	-0.13%
2020/12/24	0.2	42.50	1	42.50	42.30	-0.8	5,243	-0.02%
2020/12/23	1	42.30	0	0.00	42.25	1	5,206	0.02%
2020/12/21	0.2	43.00	0	0.00	43.05	0.2	5,223	0.00%
2020/12/18	1	42.85	0	0.00	42.50	1	5,168	0.02%
2020/12/17	2	42.83	0	0.00	42.80	2	5,127	0.04%
2020/12/15	1	42.85	0.1	42.90	42.95	1	5,081	0.02%
2020/12/14	2.1	42.90	99.1	43.02	42.80	-97	5,079	-1.91%
2020/12/11	0	0.00	1	43.30	43.10	-1	5,063	-0.02%
2020/12/10	1	43.65	0	0.00	43.65	1	5,056	0.02%
2020/12/09	0.1	43.90	7	44.03	43.90	-7	5,078	-0.14%
2020/12/08	1	43.90	1	44.05	44.00	0	5,048	0.00%
2020/12/07	0.2	44.10	1	44.20	44.15	-0.9	5,056	-0.02%
2020/12/04	3.2	43.97	1	44.10	43.95	2.2	5,006	0.04%
2020/12/03	2.2	43.52	0	0.00	43.60	2.2	4,959	0.04%
2020/12/02	1	43.30	0	0.00	43.25	1	4,938	0.02%
2020/12/01	0	0.00	0.3	43.35	43.30	-0.3	4,945	-0.01%
2020/11/27	0	0.00	2.5	44.08	44.10	-2.5	4,964	-0.05%
2020/11/26	0	0.00	5	43.75	44.00	-5	5,023	-0.10%
2020/11/25	1	43.70	0	0.00	43.70	1	5,101	0.02%
2020/11/23	0	0.00	2	44.30	44.15	-2	5,153	-0.04%
2020/11/19	0	0.00	3	44.23	44.25	-3	5,208	-0.06%
2020/11/18	0	0.00	5	44.57	44.50	-5	5,247	-0.10%
2020/11/17	5	44.35	5	44.00	44.40	0	5,292	0.00%
2020/11/16	1	44.00	6	44.00	43.95	-5	5,341	-0.09%
2020/11/13	0	0.00	1	43.60	43.70	-1	5,425	-0.02%
2020/11/12	0	0.00	1	43.60	43.70	-1	5,598	-0.02%
2020/11/11	0	0.00	14	43.46	43.65	-14	5,728	-0.24%
2020/11/09	51	41.98	0	0.00	42.00	51	5,654	0.90%
2020/11/04	1	41.90	0	0.00	42.20	1	5,803	0.02%
2020/11/03	0	0.00	1	42.00	42.00	-1	5,862	-0.02%
2020/11/02	0	0.00	3	41.65	41.75	-3	5,897	-0.05%
2020/10/30	1	41.15	5	41.11	41.15	-4	6,007	-0.07%
2020/10/29	1	41.30	4	41.30	41.00	-3	6,036	-0.05%
2020/10/28	0	0.00	2	41.70	41.90	-2	6,086	-0.03%
2020/10/26	1	41.30	0	0.00	41.25	1	6,251	0.02%
2020/10/22	0	0.00	3	41.55	41.45	-3	6,588	-0.05%
2020/10/16	1	40.55	0	0.00	40.55	1	7,492	0.01%
2020/10/15	0	0.00	1	40.40	40.40	-1	7,855	-0.01%
2020/10/14	3	40.35	0.2	40.40	40.30	2.8	8,023	0.03%
2020/10/13	1	40.40	1	40.45	40.55	0	8,126	0.00%
2020/10/05	0	0.00	2	41.83	41.15	-2	8,728	-0.02%
2020/09/28	1	41.15	0	0.00	41.40	1	9,145	0.01%
2020/09/25	1	41.00	0	0.00	40.80	1	9,246	0.01%
2020/09/24	0	0.00	3	40.65	40.20	-3	9,298	-0.03%
2020/09/22	1	41.50	0	0.00	41.50	1	9,410	0.01%
2020/09/21	1	42.20	0	0.00	41.90	1	9,474	0.01%
2020/09/17	3	42.60	7	42.67	42.40	-4	9,619	-0.04%
2020/09/16	2	42.65	0	0.00	42.80	2	9,691	0.02%
2020/09/15	4	42.66	0	0.00	42.70	4	9,731	0.04%
2020/09/14	0	0.00	4	42.80	42.90	-4	9,983	-0.04%
2020/09/11	1	42.10	0	0.00	42.20	1	10,016	0.01%
2020/09/08	0	0.00	2	42.58	42.35	-2	10,239	-0.02%
2020/09/07	0	0.00	3	42.08	42.30	-3	10,295	-0.03%
2020/09/04	1	41.40	0	0.00	41.70	1	10,346	0.01%
2020/09/03	0	0.00	1	42.00	41.75	-1	10,357	-0.01%
2020/09/02	4	41.59	0	0.00	41.60	4	10,356	0.04%
2020/09/01	2	42.03	0	0.00	42.00	2	10,269	0.02%
2020/08/31	0	0.00	10	42.80	42.50	-10	10,251	-0.10%
2020/08/28	6	42.36	1	42.30	42.45	5	10,255	0.05%
2020/08/27	2	42.68	1	43.00	42.65	1	10,311	0.01%
2020/08/26	3	42.88	0	0.00	42.85	3	10,358	0.03%
2020/08/25	1	43.65	0	0.00	43.35	1	10,359	0.01%
2020/08/24	1.1	43.49	6	43.44	43.30	-4.9	10,380	-0.05%
2020/08/21	4	43.05	8	43.23	43.40	-4	10,375	-0.04%
2020/08/20	8	42.46	6	42.63	42.25	2	10,332	0.02%
2020/08/19	5	43.10	11	43.55	43.15	-6	10,235	-0.06%
2020/08/18	16	43.15	5	43.09	43.30	11	10,122	0.11%
2020/08/17	13	42.12	8	42.24	42.50	5	9,938	0.05%
2020/08/14	4	41.50	5	41.63	41.50	-1	9,800	-0.01%
2020/08/13	4	41.03	21	41.33	41.10	-17	9,837	-0.17%
2020/08/12	2	40.95	1	40.95	40.75	1	9,859	0.01%
2020/08/11	6	40.94	2	41.00	40.95	4	9,856	0.04%
2020/08/10	1	41.00	0	0.00	41.20	1	9,901	0.01%
2020/08/07	4	41.15	1	41.05	41.05	3	9,923	0.03%
2020/08/06	7	41.10	1	41.10	41.05	6	9,862	0.06%
2020/08/05	65	40.80	3	40.92	40.85	62	9,848	0.63%
2020/08/04	12	40.24	1	40.20	40.45	11	9,789	0.11%
2020/08/03	2	40.03	0	0.00	40.00	2	9,814	0.02%
2020/07/31	2	39.90	0	0.00	39.95	2	9,749	0.02%
2020/07/30	59	39.98	1	39.65	40.00	58	9,681	0.60%
2020/07/29	17	39.76	0	0.00	39.65	17	9,649	0.18%
2020/07/28	3	40.07	4	40.40	39.80	-1	9,557	-0.01%
2020/07/27	8	41.19	1	40.65	40.70	7	9,504	0.07%
2020/07/23	25	42.00	476	42.21	41.90	-451	9,392	-4.80%	大賣/鉅額交易
2020/07/22	85	46.50	0	0.00	46.30	85	8,867	0.96%
2020/07/21	9	46.19	2.1	46.40	46.45	6.9	8,589	0.08%
2020/07/20	0	0.00	6	45.50	45.50	-6	8,305	-0.07%
2020/07/17	70	45.73	0	0.00	45.30	70	8,183	0.86%
2020/07/16	2.1	46.13	2	45.85	45.40	0.1	8,127	0.00%
2020/07/14	5	46.50	3	46.65	46.50	2	7,886	0.03%
2020/07/13	0	0.00	13	46.44	46.40	-13	7,835	-0.17%
2020/07/10	1	46.05	0	0.00	46.30	1	7,797	0.01%
2020/07/09	1	46.20	1	46.50	46.05	0	7,768	0.00%
2020/07/07	1	45.35	5	45.86	45.75	-4	7,485	-0.05%
2020/07/06	0	0.00	4	45.40	45.60	-4	7,467	-0.05%
2020/07/03	0	0.00	1	45.00	45.00	-1	7,630	-0.01%
2020/07/02	0	0.00	1	44.60	44.50	-1	7,713	-0.01%
2020/07/01	0	0.00	1	44.55	44.10	-1	7,680	-0.01%
2020/06/30	2	43.80	0	0.00	43.60	2	7,687	0.03%
2020/06/29	20	43.30	0	0.00	43.25	20	7,673	0.26%
2020/06/24	1	43.45	1	43.90	43.45	0	7,611	0.00%
2020/06/23	1	43.15	0	0.00	43.25	1	7,624	0.01%
2020/06/19	1	43.05	0	0.00	43.45	1	7,656	0.01%
2020/06/18	1	43.25	0	0.00	43.35	1	7,514	0.01%
2020/06/17	38	43.50	1	43.95	43.40	37	7,581	0.49%
2020/06/16	2	43.58	1	44.00	43.90	1	7,626	0.01%
2020/06/15	1	43.60	0	0.00	43.60	1	7,802	0.01%
2020/06/12	35	43.70	0	0.00	44.05	35	7,882	0.44%
2020/06/11	1	44.25	1	44.65	44.15	0	8,061	0.00%
2020/06/10	2	44.85	1	44.60	44.80	1	8,170	0.01%
2020/06/05	0	0.00	1	45.00	45.20	-1	8,609	-0.01%
2020/06/03	0	0.00	6	45.01	45.20	-6	8,776	-0.07%
2020/06/02	1	44.35	1	44.45	44.40	0	8,730	0.00%
2020/06/01	2	44.15	1	44.25	44.10	1	8,719	0.01%
2020/05/28	1	43.55	0	0.00	43.25	1	8,961	0.01%
2020/05/27	4	43.81	0	0.00	43.70	4	9,102	0.04%
2020/05/26	0	0.00	150	44.33	44.20	-150	9,195	-1.63%	大賣/鉅額交易
2020/05/25	0	0.00	1	43.75	43.90	-1	9,344	-0.01%
2020/05/22	0	0.00	1	43.70	43.90	-1	9,573	-0.01%
2020/05/19	1	43.70	0	0.00	44.05	1	9,682	0.01%
2020/05/18	12	42.91	2	42.90	43.60	10	9,637	0.10%
2020/05/14	1	43.75	0	0.00	43.80	1	9,578	0.01%
2020/05/13	2	44.00	1	43.95	43.95	1	9,613	0.01%
2020/05/12	150	44.30	2	44.30	44.20	148	9,677	1.53%	大買/鉅額交易
2020/05/11	2	44.60	2	44.55	44.50	0	9,678	0.00%
2020/05/08	7	43.96	260	44.03	44.00	-253	9,653	-2.62%	大賣/鉅額交易
2020/05/07	1	43.60	5	43.55	43.60	-4	9,620	-0.04%
2020/05/06	241	43.56	0	0.00	43.45	241	9,674	2.49%	大買/鉅額交易
2020/05/05	1	43.60	84	43.55	43.80	-83	9,701	-0.86%
2020/05/04	93	42.99	0	0.00	43.05	93	9,786	0.95%
2020/04/30	10	43.20	16	43.95	43.90	-6	9,867	-0.06%
2020/04/29	2	42.88	0.1	42.95	42.95	1.9	9,944	0.02%
2020/04/28	2	42.28	0	0.00	42.05	2	10,132	0.02%
2020/04/27	2	42.53	3	42.55	42.25	-1	10,494	-0.01%
2020/04/23	1	41.75	0	0.00	41.60	1	10,479	0.01%
2020/04/22	3	41.55	0	0.00	41.55	3	10,401	0.03%
2020/04/21	61	42.96	11	42.87	42.25	50	10,405	0.48%
2020/04/20	7	43.57	1	43.35	43.35	6	10,376	0.06%
2020/04/17	2	43.23	7.1	43.34	43.50	-5.1	10,436	-0.05%
2020/04/16	15	43.11	10	43.28	43.25	5	10,348	0.05%
2020/04/15	15	42.97	1	43.00	43.35	14	10,336	0.14%
2020/04/14	4	41.93	122	42.41	42.70	-118	10,303	-1.15%	大賣/鉅額交易
2020/04/13	114	41.93	1	41.60	41.90	113	10,296	1.10%	大買/鉅額交易
2020/04/10	15	42.00	73	42.05	42.15	-58	10,379	-0.56%
2020/04/09	73	41.58	2	41.88	42.00	71	10,474	0.68%
2020/04/08	3	42.02	14	41.26	42.00	-11	10,466	-0.11%
2020/04/07	12	39.56	0	0.00	39.90	12	10,282	0.12%
2020/04/06	7	38.83	3	38.95	39.05	4	10,324	0.04%
2020/04/01	3	39.05	36	39.28	38.60	-33	10,306	-0.32%
2020/03/31	35	39.35	1	39.30	39.40	34	10,241	0.33%
2020/03/30	14	38.18	1	38.15	39.10	13	10,235	0.13%
2020/03/27	12	39.33	0	0.00	38.70	12	10,350	0.12%
2020/03/26	27	38.87	0	0.00	38.80	27	10,427	0.26%
2020/03/24	0	0.00	2	39.50	39.00	-2	10,621	-0.02%
2020/03/20	1	36.90	3	38.38	39.20	-2	10,520	-0.02%
2020/03/18	2	37.98	0	0.00	37.50	2	10,315	0.02%
2020/03/13	2	39.10	5	38.70	41.00	-3	10,129	-0.03%
2020/03/10	4	42.08	0	0.00	42.00	4	9,779	0.04%
2020/03/05	0	0.00	1	43.65	43.55	-1	9,738	-0.01%
2020/03/04	0	0.00	16	43.41	43.40	-16	9,816	-0.16%
2020/03/03	112	44.21	6	43.51	43.10	106	9,770	1.08%	大買/鉅額交易
2020/03/02	1	43.05	0	0.00	43.90	1	9,544	0.01%
2020/02/26	0	0.00	20	43.95	44.30	-20	9,576	-0.21%
2020/02/25	141	45.15	0	0.00	44.85	141	9,458	1.49%	大買/鉅額交易
2020/02/24	100	45.88	0	0.00	46.15	100	9,339	1.07%
2020/02/20	16	46.04	0	0.00	46.15	16	9,598	0.17%
2020/02/18	1	46.50	0	0.00	47.35	1	9,871	0.01%
2020/02/17	0	0.00	50	46.63	46.95	-50	9,952	-0.50%
2020/02/14	0	0.00	10	46.65	46.95	-10	9,959	-0.10%
2020/02/11	10	45.75	3	45.77	46.00	7	9,850	0.07%
2020/02/07	2	45.30	0	0.00	45.80	2	9,872	0.02%
2020/02/03	1	44.45	1	43.00	45.00	0	9,719	0.00%
2020/01/31	1	45.40	0	0.00	45.15	1	9,652	0.01%
2020/01/30	1	46.35	10	46.25	44.90	-9	9,480	-0.09%
2020/01/20	0	0.00	0.1	48.70	48.70	-0.1	9,068	0.00%
2020/01/17	10	48.85	0	0.00	48.85	10	9,088	0.11%
2020/01/16	0	0.00	28.2	48.45	48.50	-28.2	9,115	-0.31%
2020/01/15	100	48.88	15	49.00	48.50	85	9,122	0.93%
2020/01/13	0	0.00	16	48.95	48.95	-16	9,156	-0.17%
2020/01/10	28	48.62	0	0.00	48.60	28	9,255	0.30%
2020/01/09	6	48.90	1	48.95	48.95	5	9,330	0.05%
2020/01/03	3	48.88	15	48.20	48.80	-12	9,166	-0.13%
2020/01/02	1	48.60	4	48.65	48.90	-3	9,097	-0.03%
2019/12/31	1	48.20	0	0.00	47.95	1	8,981	0.01%
2019/12/27	1	47.25	0	0.00	47.70	1	8,848	0.01%
2019/12/25	2	47.90	0	0.00	47.25	2	8,788	0.02%
2019/12/24	215	47.99	442	47.97	47.60	-227	8,717	-2.60%	大買/大賣/鉅額交易
2019/12/23	27	47.58	37	48.14	48.15	-10	8,555	-0.12%
2019/12/20	70	47.79	70	48.08	47.80	0	8,446	0.00%
2019/12/19	116	47.71	0	47.65	47.70	116	8,222	1.41%	大買/鉅額交易
2019/12/18	70	47.93	0	0.00	47.95	70	8,241	0.85%
2019/12/17	45	47.14	0	0.00	47.65	45	8,245	0.55%
2019/12/16	23	47.21	0	0.00	47.15	23	8,209	0.28%
2019/12/12	1	47.35	0	0.00	47.45	1	8,048	0.01%
2019/12/11	2	46.78	0	0.00	46.80	2	7,924	0.03%
2019/12/09	1	46.25	25	46.60	46.35	-24	7,881	-0.30%
2019/12/06	3	46.20	0	0.00	46.45	3	7,852	0.04%
2019/12/05	0	0.00	13	45.71	45.80	-13	7,814	-0.17%
2019/12/03	3	45.98	0	0.00	46.00	3	7,806	0.04%
2019/12/02	2	45.45	0	0.00	45.10	2	7,715	0.03%
2019/11/29	3	46.05	0	0.00	45.45	3	7,722	0.04%
2019/11/28	3	46.25	1	46.30	46.25	2	7,714	0.03%
2019/11/27	0.3	46.20	0.2	46.20	46.45	0	7,795	0.00%
2019/11/25	4	46.45	0.4	46.10	46.15	3.6	7,539	0.05%
2019/11/21	30	46.30	5	45.97	46.15	25	7,518	0.33%
2019/11/20	0	0.00	18	45.94	46.20	-18	7,419	-0.24%
2019/11/15	41	44.35	12	44.40	44.75	29	6,977	0.42%
2019/11/12	3	42.75	0	0.00	42.80	3	6,997	0.04%
2019/11/06	0	0.00	11	43.20	43.10	-11	7,102	-0.15%
2019/11/05	1	43.50	0	0.00	43.45	1	7,078	0.01%
2019/11/01	1	43.05	0	0.00	43.10	1	7,128	0.01%
2019/10/30	1	43.00	0	0.00	43.35	1	7,130	0.01%
2019/10/25	2	43.70	0	0.00	43.70	2	7,146	0.03%
2019/10/21	4	44.00	0	0.00	44.20	4	7,765	0.05%
2019/10/17	1	43.30	0	0.00	43.40	1	7,793	0.01%
2019/10/16	0	0.00	28	42.75	42.75	-28	7,753	-0.36%
2019/10/14	1	42.75	0	0.00	42.90	1	7,831	0.01%
2019/09/24	0	0.00	1	43.15	43.30	-1	8,733	-0.01%
2019/09/12	5	43.95	0	0.00	43.80	5	8,903	0.06%
2019/09/05	12	44.27	0	0.00	44.05	12	8,838	0.14%
2019/09/04	1	44.30	0	0.00	44.05	1	8,861	0.01%
2019/09/03	10	44.15	0	0.00	44.30	10	8,927	0.11%
2019/09/02	6	43.60	0	0.00	43.65	6	8,847	0.07%
2019/08/30	0	0.00	1	42.85	43.00	-1	8,811	-0.01%
2019/08/22	0	0.00	1	42.20	41.95	-1	9,065	-0.01%
2019/08/21	0	42.10	0	0.00	42.05	0	9,188	0.00%
2019/08/16	3	42.35	0	0.00	42.70	3	9,224	0.03%
2019/08/15	1	42.10	0	0.00	41.80	1	9,144	0.01%
2019/08/06	1	40.50	0	0.00	40.65	1	9,668	0.01%
2019/08/05	1	41.20	1	41.30	41.20	0	9,598	0.00%
2019/08/02	2	41.10	0	0.00	41.00	2	9,556	0.02%
2019/07/31	0	0.00	1	42.10	41.80	-1	9,412	-0.01%
2019/07/29	0	0.00	54	42.11	42.15	-54	9,330	-0.58%
2019/07/25	0	0.00	22	42.28	42.10	-22	9,293	-0.24%
2019/07/24	5	43.16	1	42.95	42.90	4	9,150	0.04%
2019/07/23	32	46.67	0	0.00	46.80	32	8,840	0.36%
2019/07/18	1	46.35	46	46.23	46.40	-45	8,411	-0.54%
2019/07/17	0	0.00	2	46.50	46.55	-2	8,465	-0.02%
2019/07/12	1	45.85	7	46.47	46.10	-6	8,407	-0.07%
2019/07/11	2	46.70	0	0.00	47.15	2	8,162	0.02%
2019/07/10	0	0.00	12	48.20	48.50	-12	7,895	-0.15%
2019/07/05	0	0.00	87	48.32	48.45	-87	7,877	-1.10%
2019/06/27	0	0.00	10.2	48.65	48.90	-10.2	8,111	-0.13%
2019/06/26	0	0.00	1	47.20	47.35	-1	8,063	-0.01%
2019/06/25	0	0.00	1	46.90	47.30	-1	8,220	-0.01%
2019/06/20	1	47.55	0	0.00	47.65	1	8,506	0.01%
2019/06/19	0	0.00	2	47.40	47.40	-2	8,616	-0.02%
2019/06/11	0	0.00	1	46.20	46.75	-1	9,272	-0.01%
2019/06/06	1	45.70	0	0.00	45.85	1	9,214	0.01%
2019/06/03	0	0.00	5	45.56	45.50	-5	9,094	-0.05%
2019/05/31	0	0.00	2	45.00	45.10	-2	9,022	-0.02%
2019/05/30	3	44.75	1	44.90	44.95	2	8,920	0.02%
2019/05/21	0	0.00	2	44.30	44.40	-2	9,103	-0.02%
2019/05/17	10	43.58	12	43.54	43.75	-2	8,910	-0.02%
2019/05/16	30	42.34	0	0.00	42.65	30	8,716	0.34%
2019/05/10	0	0.00	1	41.90	41.70	-1	8,754	-0.01%
2019/05/06	0	0.00	1	41.90	41.60	-1	9,016	-0.01%
2019/05/02	19	41.98	0	0.00	42.05	19	9,095	0.21%
2019/04/30	0	0.00	1	41.60	41.75	-1	9,044	-0.01%
2019/04/29	19	41.50	0	0.00	41.50	19	9,114	0.21%
2019/04/24	64	41.12	0	0.00	40.90	64	9,213	0.69%
2019/04/18	0	0.00	1	41.50	41.15	-1	9,356	-0.01%
2019/04/15	1	41.65	0	0.00	41.65	1	9,403	0.01%
2019/04/12	0	0.00	13	41.44	41.65	-13	9,392	-0.14%
2019/04/10	0	0.00	8	41.29	41.30	-8	9,228	-0.09%
2019/04/09	1	41.20	0	0.00	41.30	1	9,145	0.01%
2019/04/02	20	41.00	21	41.24	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	2	40.70	40.50	-2	8,800	-0.02%
2019/03/29	0	0.00	14	40.00	40.10	-14	8,582	-0.16%
2019/03/26	2	39.58	3	39.68	40.00	-1	8,306	-0.01%
2019/03/25	0	0.00	12	39.32	40.00	-12	8,302	-0.14%
2019/03/22	10	39.42	0	0.00	39.50	10	8,312	0.12%
2019/03/21	0	0.00	1	39.75	39.50	-1	8,244	-0.01%
2019/03/18	2	38.08	1	37.75	37.65	1	7,933	0.01%
2019/03/15	2	38.85	0	0.00	39.00	2	7,615	0.03%
2019/03/14	0	0.00	1	39.00	38.90	-1	7,436	-0.01%
2019/03/11	1	37.85	0	0.00	37.95	1	7,762	0.01%
2019/03/06	1	38.05	0	0.00	38.40	1	8,188	0.01%
2019/02/27	1	38.90	0.3	38.60	38.80	0.7	8,368	0.01%
2019/02/26	0	0.00	6	38.67	38.60	-6	8,290	-0.07%
2019/02/22	1	38.70	0	0.00	38.85	1	8,063	0.01%
2019/02/20	0	0.00	0.3	38.15	38.35	-0.3	7,926	0.00%
2019/02/15	0	0.00	1	37.95	37.90	-1	7,906	-0.01%
2019/02/13	0	0.00	2.4	38.11	38.00	-2.4	7,854	-0.03%
2019/01/29	1	35.35	1	36.00	36.00	0	7,644	0.00%
2019/01/25	0	0.00	1	36.10	36.20	-1	7,800	-0.01%
2019/01/21	0	0.00	4	36.08	36.15	-4	8,631	-0.05%
2019/01/17	1	35.25	0	0.00	35.70	1	8,937	0.01%
2019/01/16	1	34.95	0	0.00	35.50	1	9,121	0.01%
2019/01/14	3	34.87	2	34.98	35.05	1	9,407	0.01%
2019/01/11	2	35.95	0	0.00	36.00	2	9,493	0.02%
2019/01/10	1	35.45	0	0.00	35.60	1	9,389	0.01%
2019/01/09	0	0.00	1	35.20	35.25	-1	9,318	-0.01%
2018/12/28	0	0.00	2	34.20	33.95	-2	9,772	-0.02%
2018/12/25	1	33.90	0	0.00	33.80	1	10,006	0.01%
2018/12/22	1	34.50	0	0.00	34.45	1	10,234	0.01%
2018/12/18	1	34.65	2	34.80	34.40	-1	11,188	-0.01%
2018/12/17	3	34.60	3	34.70	34.80	0	11,458	0.00%
2018/12/11	4	32.93	0	0.00	32.95	4	11,928	0.03%
2018/12/06	0	0.00	1	33.20	33.15	-1	12,755	-0.01%
2018/12/05	1	33.50	0	0.00	33.80	1	13,258	0.01%
2018/12/03	1	34.35	5	34.40	34.50	-4	13,054	-0.03%
2018/11/30	1	33.50	0	0.00	33.70	1	12,980	0.01%
2018/11/22	0	0.00	1	32.85	32.60	-1	13,267	-0.01%
2018/11/19	0	0.00	1	33.60	33.65	-1	13,400	-0.01%
2018/11/16	2	33.88	4	33.85	33.95	-2	13,464	-0.01%
2018/11/02	0	0.00	2	34.40	34.10	-2	14,161	-0.01%
2018/11/01	5	33.18	0	0.00	33.30	5	14,199	0.04%
2018/10/31	2	32.25	2	32.40	32.75	0	14,010	0.00%
2018/10/30	0	0.00	1	31.60	31.70	-1	13,873	-0.01%
2018/10/29	6	31.09	0	0.00	30.75	6	13,814	0.04%
2018/10/25	3	32.92	0	0.00	33.50	3	13,365	0.02%
2018/10/24	1	33.40	5	33.50	33.55	-4	13,288	-0.03%
2018/10/23	4	33.99	0	0.00	34.00	4	13,176	0.03%
2018/10/19	4	36.24	0	0.00	36.25	4	13,203	0.03%
2018/10/18	4	37.90	0.2	37.40	37.40	3.8	13,155	0.03%
2018/10/16	2	37.90	0	0.00	37.90	2	13,290	0.02%
2018/10/15	0	0.00	1	38.10	38.10	-1	13,344	-0.01%
2018/10/11	0	0.00	11	38.48	38.15	-11	13,503	-0.08%
2018/10/04	3	39.78	0	0.00	39.70	3	12,987	0.02%
2018/10/01	10	41.70	0	0.00	41.40	10	12,975	0.08%
2018/09/28	2	41.35	1	41.50	41.50	1	12,967	0.01%
2018/09/21	3	40.00	0	0.00	41.25	3	12,178	0.02%
2018/09/20	0	0.00	7	39.06	39.45	-7	11,855	-0.06%
2018/09/19	1	38.50	2	38.35	38.65	-1	11,684	-0.01%
2018/09/18	2	36.95	2	37.10	37.00	0	11,452	0.00%
2018/09/14	2	37.30	2	37.70	37.80	0	11,333	0.00%
2018/09/13	0	0.00	4	36.61	37.00	-4	11,114	-0.04%
2018/09/12	4	35.96	2	35.95	36.10	2	10,921	0.02%
2018/09/11	7	35.95	0	0.00	36.10	7	10,759	0.07%
2018/09/10	1	38.05	32	38.61	38.40	-31	10,261	-0.30%
2018/09/07	1	40.05	0	0.00	39.90	1	10,150	0.01%
2018/09/05	1	40.50	0	0.00	40.45	1	10,048	0.01%
2018/08/31	2	41.85	0	0.00	41.85	2	9,866	0.02%
2018/08/30	1	42.15	2	42.08	41.95	-1	9,720	-0.01%
2018/08/29	0	0.00	7	45.34	45.40	-7	9,464	-0.07%
2018/08/28	10	45.20	4	45.40	44.85	6	9,363	0.06%
2018/08/27	1	45.05	10.6	45.39	45.50	-9.6	9,384	-0.10%
2018/08/23	1	44.35	2	45.00	44.50	-1	9,581	-0.01%
2018/08/21	4	44.85	0	0.00	44.85	4	9,568	0.04%
2018/08/17	20	44.35	0	0.00	44.25	20	9,440	0.21%
2018/08/16	0	0.00	1	42.95	42.80	-1	9,224	-0.01%
2018/08/15	1	43.10	2	43.00	43.50	-1	9,180	-0.01%
2018/08/14	0	0.00	10	43.70	44.10	-10	9,033	-0.11%
2018/08/13	0	0.00	2	41.90	42.10	-2	8,677	-0.02%
2018/08/09	0	0.00	3	41.65	41.55	-3	8,761	-0.03%
2018/08/08	0	0.00	6	41.93	42.15	-6	8,824	-0.07%
2018/08/07	0	0.00	21	41.24	41.10	-21	8,774	-0.24%
2018/08/06	0	0.00	2	41.08	41.00	-2	8,836	-0.02%
2018/07/31	0	0.00	15	41.00	40.80	-15	8,793	-0.17%
2018/07/30	0	0.00	30	41.55	41.50	-30	8,829	-0.34%
2018/07/27	1	40.60	5	40.65	40.60	-4	8,790	-0.05%
2018/07/26	0	0.00	43	41.10	41.75	-43	8,832	-0.49%
2018/07/24	0	0.00	22	38.72	39.70	-22	8,702	-0.25%
2018/07/23	0	0.00	1	38.00	38.00	-1	8,617	-0.01%
2018/07/20	0	0.00	1	38.05	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	20	37.55	37.75	-20	8,709	-0.23%
2018/07/18	0	0.00	26	36.74	36.80	-26	8,828	-0.29%
2018/07/12	0	0.00	21	35.85	35.70	-21	8,836	-0.24%
2018/07/11	0	0.00	1	35.20	35.55	-1	8,821	-0.01%
2018/07/10	0	0.00	40	35.98	36.10	-40	8,773	-0.46%
2018/07/09	3	34.70	27	35.17	35.25	-24	8,605	-0.28%
2018/07/06	1	34.30	0	0.00	34.20	1	8,492	0.01%
2018/07/05	5	34.20	0	0.00	33.70	5	8,400	0.06%
2018/07/03	8	34.48	11	34.15	34.50	-3	8,446	-0.04%
2018/07/02	4	34.00	0	0.00	34.00	4	8,281	0.05%
2018/06/28	2	32.75	2	32.90	33.00	0	8,046	0.00%
2018/06/26	5	33.25	8	33.14	33.20	-3	7,883	-0.04%
2018/06/25	3	32.65	0	0.00	32.75	3	7,756	0.04%
2018/06/22	2	33.00	2	33.65	33.70	0	7,675	0.00%
2018/06/21	0	0.00	10	33.20	33.25	-10	7,549	-0.13%
2018/06/20	10	33.18	3	33.00	33.10	7	7,454	0.09%
2018/06/19	0	0.00	2	32.60	32.65	-2	7,326	-0.03%
2018/06/15	5	33.50	0	0.00	33.45	5	7,222	0.07%
2018/06/11	0	0.00	11	33.82	33.65	-11	7,095	-0.16%
2018/06/08	4	33.73	1	33.80	33.85	3	7,124	0.04%
2018/06/04	5	33.75	12	34.33	34.65	-7	7,259	-0.10%
2018/05/30	3	32.73	7	33.11	32.80	-4	6,771	-0.06%
2018/05/29	4	32.78	0	0.00	32.85	4	6,702	0.06%
2018/05/21	8	35.35	8.5	35.56	35.25	-0.5	6,581	-0.01%
2018/05/18	4	35.04	2	35.00	35.05	2	6,508	0.03%
2018/05/17	0	0.00	5	33.73	34.10	-5	6,387	-0.08%
2018/05/16	7	34.16	7	34.01	33.75	0	6,223	0.00%
2018/05/15	16	33.39	10	33.63	33.75	6	6,089	0.10%
2018/05/14	5	33.30	12	33.38	33.95	-7	6,106	-0.11%
2018/05/11	5	32.90	5	33.20	33.00	0	6,018	0.00%
2018/05/10	15	32.80	11.8	33.15	33.00	3.2	6,005	0.05%
2018/05/09	0	0.00	5	32.45	32.40	-5	5,826	-0.09%
2018/05/08	12	31.99	12	32.21	32.40	0	5,741	0.00%
2018/05/07	5	32.10	5	32.25	31.50	0	5,623	0.00%
2018/05/04	0	0.00	4	31.38	31.65	-4	5,489	-0.07%
2018/05/03	4	31.35	0	0.00	31.00	4	5,440	0.07%
2018/05/02	3	32.30	5	32.34	32.05	-2	5,299	-0.04%
2018/04/30	0	0.00	5	32.30	31.75	-5	5,080	-0.10%
2018/04/27	10	32.05	5	31.90	31.75	5	4,954	0.10%
2018/04/26	5	31.75	23.6	31.45	31.30	-18.6	4,875	-0.38%
2018/04/25	11	30.86	1	30.45	30.70	10	4,731	0.21%
2018/04/24	21	31.26	15	31.52	30.90	6	4,645	0.13%
2018/04/23	5	31.00	22	30.83	30.95	-17	4,479	-0.38%
2018/04/20	5	30.30	0	0.00	30.40	5	4,408	0.11%
2018/04/19	6	29.67	18	29.97	30.15	-12	4,378	-0.27%
2018/04/17	0	0.00	10	28.90	29.15	-10	4,558	-0.22%
2018/04/16	10	29.20	0	0.00	29.25	10	4,612	0.22%
2018/04/13	0	0.00	5	29.30	29.15	-5	4,755	-0.11%
2018/04/11	0	0.00	15	29.35	29.40	-15	5,031	-0.30%
2018/04/10	25	29.11	5	29.25	29.45	20	5,115	0.39%
2018/04/09	0	0.00	43	29.16	29.45	-43	5,159	-0.83%
2018/04/03	5	28.35	0	0.00	28.25	5	5,117	0.10%
2018/03/30	10	28.33	0	0.00	28.35	10	5,255	0.19%
2018/03/29	12	28.20	0	0.00	28.10	12	5,283	0.23%
2018/03/28	2	28.55	0	0.00	28.40	2	5,284	0.04%
2018/03/23	6	28.38	5	28.70	28.80	1	5,385	0.02%
2018/03/22	0	0.00	10	29.25	29.30	-10	5,431	-0.18%
2018/03/20	5	29.30	0	0.00	29.10	5	5,517	0.09%
2018/03/19	0	0.00	6	29.20	29.20	-6	5,583	-0.11%
2018/03/15	10	29.50	10	29.35	29.45	0	5,488	0.00%
2018/03/14	5	29.20	5	29.50	29.50	0	5,498	0.00%
2018/03/13	5	29.50	0	0.00	29.45	5	5,497	0.09%
2018/03/12	5	28.70	7	29.33	29.60	-2	5,416	-0.04%
2018/03/09	5	28.05	0	0.00	28.15	5	5,561	0.09%
2018/03/08	5	27.60	0	0.00	27.45	5	5,519	0.09%
2018/03/07	5	27.80	0	0.00	27.55	5	5,444	0.09%
2018/03/06	10	28.20	10	27.90	27.90	0	5,455	0.00%
2018/03/05	0	0.00	20	27.93	27.90	-20	5,528	-0.36%
2018/03/02	0	0.00	5	27.65	27.90	-5	5,519	-0.09%
2018/03/01	7	28.01	0	0.00	28.20	7	5,477	0.13%
2018/02/27	12	28.49	0	0.00	28.40	12	5,431	0.22%
2018/02/26	15	28.45	5	28.35	28.35	10	5,345	0.19%
2018/02/23	0	0.00	5	28.40	28.40	-5	5,287	-0.09%
2018/02/22	8	28.05	0	0.00	28.25	8	5,288	0.15%
2018/02/21	11	27.90	5	28.25	28.35	6	5,291	0.11%
2018/02/12	0	0.00	5	27.10	27.25	-5	5,259	-0.10%
2018/02/09	10	26.90	10	27.10	27.10	0	5,226	0.00%
2018/02/07	10	28.25	12	28.00	27.40	-2	5,167	-0.04%
2018/02/06	8	27.92	12	27.46	27.20	-4	5,066	-0.08%
2018/02/05	5	29.25	0	0.00	29.10	5	4,885	0.10%
2018/01/31	0	0.00	3	29.80	30.05	-3	4,782	-0.06%
2018/01/30	5	30.30	5	30.00	29.75	0	4,706	0.00%
2018/01/29	0	0.00	5	30.25	30.15	-5	4,672	-0.11%
2018/01/26	5	30.50	0	0.00	30.30	5	4,648	0.11%
2018/01/24	0	0.00	5	30.20	30.00	-5	4,562	-0.11%
2018/01/23	5	30.00	3	30.00	30.20	2	4,546	0.04%
2018/01/22	0	0.00	1	30.10	30.25	-1	4,503	-0.02%
2018/01/19	0	0.00	10	30.40	30.50	-10	4,432	-0.23%
2018/01/18	5	30.95	6	30.80	30.75	-1	4,385	-0.02%
2018/01/17	0	0.00	5	30.79	30.90	-5	4,345	-0.12%
2018/01/16	0	0.00	2	30.55	30.45	-2	4,225	-0.05%
2018/01/15	2	30.20	0	0.00	30.40	2	4,140	0.05%
2018/01/12	2	30.00	2	30.08	30.00	0	4,067	0.00%
2018/01/11	2	30.05	4	29.40	29.40	-2	3,921	-0.05%
2018/01/09	3	30.45	0.1	30.40	30.40	2.9	3,655	0.08%
2018/01/08	0	0.00	4	29.93	30.30	-4	3,520	-0.11%
2018/01/05	0	0.00	1	29.30	29.35	-1	3,339	-0.03%
2018/01/04	0	0.00	5	28.88	28.60	-5	3,220	-0.16%
2018/01/02	0	0.00	3	28.40	28.20	-3	3,041	-0.10%