亞泥 (1102)-兆豐-忠孝券商分點個股進出

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
43.70
漲跌
▲0.10
漲幅
+0.23%
成交量
7,871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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	43.80	43.70	-1	4,198	-0.02%
2024/04/29	0	0.00	3	43.40	43.60	-3	4,094	-0.07%
2024/04/26	0	0.00	1	42.80	42.75	-1	3,985	-0.03%
2024/04/25	21	42.30	1	42.50	42.50	20	3,953	0.51%
2024/04/24	1	42.45	0	0.00	42.45	1	3,984	0.03%
2024/04/23	0	0.00	20	42.90	42.90	-20	4,026	-0.50%
2024/04/19	21	41.91	16	41.95	42.00	5	3,948	0.13%
2024/04/18	0	0.00	1.5	42.04	42.15	-1.5	3,849	-0.04%
2024/04/17	1	41.35	0	0.00	41.45	1	3,810	0.03%
2024/04/16	2.1	41.60	1	41.40	41.40	1.1	3,746	0.03%
2024/04/15	6	41.81	1	42.05	42.05	5	3,683	0.14%
2024/04/12	2	41.65	2	41.85	41.80	0	3,647	0.00%
2024/04/11	1.2	41.76	30	41.94	42.05	-28.8	3,591	-0.80%
2024/04/10	0	0.00	0.2	42.40	42.50	-0.2	3,572	-0.01%
2024/04/09	8	41.98	2	41.90	42.00	6	3,578	0.17%
2024/04/08	22	41.77	7	41.74	41.75	15	3,611	0.42%
2024/04/03	1	41.60	3	41.88	41.15	-2	3,582	-0.06%
2024/03/29	0	0.00	10	41.30	41.30	-10	3,616	-0.28%
2024/03/28	1	41.05	0	0.00	40.95	1	3,643	0.03%
2024/03/27	1.3	41.24	1	41.60	41.20	0.3	3,834	0.01%
2024/03/25	0	0.00	100.2	41.20	41.30	-100.2	4,416	-2.27%
2024/03/21	0	0.00	1	41.45	41.35	-1	5,023	-0.02%
2024/03/18	0	0.00	25	41.36	41.10	-25	5,280	-0.47%
2024/03/14	0	0.00	1	41.05	41.15	-1	5,220	-0.02%
2024/03/13	0	0.00	146.7	40.45	40.35	-146.7	5,166	-2.84%	大賣/鉅額交易
2024/03/12	0	0.00	30	40.45	40.60	-30	5,123	-0.59%
2024/03/11	0	0.00	0.2	40.40	40.40	-0.2	5,111	0.00%
2024/03/08	1	40.40	0	0.00	40.40	1	5,175	0.02%
2024/03/07	2	40.00	1	40.35	40.35	1	5,207	0.02%
2024/03/06	4	40.50	1	40.30	40.00	3	5,185	0.06%
2024/03/05	0	0.00	1	40.20	40.05	-1	5,238	-0.02%
2024/03/04	0	0.00	3	40.03	40.05	-3	5,249	-0.06%
2024/02/29	0	0.00	6	40.28	40.45	-6	5,327	-0.11%
2024/02/27	0.1	40.05	2	40.00	40.10	-1.9	5,286	-0.04%
2024/02/16	0	0.00	2	39.35	39.60	-2	5,773	-0.03%
2024/02/15	5	39.26	1.1	39.40	39.20	3.9	5,825	0.07%
2024/02/05	1.1	39.51	123	39.50	39.45	-121.9	5,791	-2.10%	大賣/鉅額交易
2024/02/02	10	39.95	0	0.00	40.05	10	5,772	0.17%
2024/02/01	10	40.05	1	40.05	40.05	9	5,808	0.15%
2024/01/30	1	39.60	0	0.00	39.80	1	5,813	0.02%
2024/01/29	2	40.00	0	0.00	39.95	2	5,827	0.03%
2024/01/25	1	39.85	0	0.00	40.00	1	5,901	0.02%
2024/01/22	2	39.50	0	0.00	39.55	2	6,017	0.03%
2024/01/19	11	39.35	0	0.00	39.40	11	6,031	0.18%
2024/01/18	1	39.45	0	0.00	39.30	1	6,045	0.02%
2024/01/17	5	39.72	0	0.00	39.35	5	6,033	0.08%
2024/01/16	4	40.09	0	0.00	39.95	4	5,978	0.07%
2024/01/15	0	0.00	40	40.80	40.65	-40	5,898	-0.68%
2024/01/12	1	40.75	35	40.64	40.65	-34	5,944	-0.57%
2024/01/11	1	40.80	5	40.80	40.80	-4	6,041	-0.07%
2024/01/10	0	0.00	35	40.81	40.70	-35	6,318	-0.55%
2024/01/09	0	0.00	60	41.13	41.00	-60	6,348	-0.95%
2024/01/08	0	0.00	1	41.45	41.30	-1	6,400	-0.02%
2024/01/03	3	40.78	0	0.00	40.65	3	6,606	0.05%
2024/01/02	0	0.00	25	41.25	41.15	-25	6,547	-0.38%
2023/12/28	0	0.00	0.1	41.15	41.25	-0.1	6,531	0.00%
2023/12/25	2	40.55	1	40.70	40.75	1	6,540	0.02%
2023/12/22	1	40.25	0	0.00	40.25	1	6,520	0.02%
2023/12/21	3	40.43	0	0.00	40.30	3	6,334	0.05%
2023/12/20	12.2	40.75	0	0.00	40.75	12.2	6,024	0.20%
2023/12/19	20	41.02	0	0.00	40.80	20	5,703	0.35%
2023/12/18	1	42.10	0	0.00	42.00	1	5,384	0.02%
2023/12/15	0	0.00	28.8	42.55	42.25	-28.8	5,127	-0.56%
2023/12/14	1	42.35	2	42.65	42.30	-1	4,873	-0.02%
2023/12/12	0	0.00	5	42.06	42.15	-5	4,768	-0.10%
2023/12/11	2	41.75	0.1	41.70	41.85	1.9	4,741	0.04%
2023/12/08	0	0.00	2	41.90	41.80	-2	4,730	-0.04%
2023/12/04	1	41.70	0	0.00	41.75	1	4,711	0.02%
2023/12/01	1	41.60	2	41.75	41.55	-1	4,689	-0.02%
2023/11/30	1	41.80	0	0.00	41.70	1	4,668	0.02%
2023/11/29	3	42.18	1	42.30	42.00	2	4,558	0.04%
2023/11/28	0	0.00	5	42.14	42.10	-5	4,567	-0.11%
2023/11/27	0	0.00	2	41.90	41.80	-2	4,574	-0.04%
2023/11/22	0	0.00	3	41.70	41.60	-3	4,626	-0.06%
2023/11/21	5	41.53	0	0.00	41.70	5	4,655	0.11%
2023/11/17	10	41.60	1	41.75	41.45	9	4,557	0.20%
2023/11/16	0	0.00	5.2	41.51	41.50	-5.2	4,510	-0.11%
2023/11/15	0	0.00	7	40.88	41.05	-7	4,431	-0.16%
2023/11/14	6	40.25	0	0.00	40.10	6	4,281	0.14%
2023/11/13	0	0.00	1	40.40	40.55	-1	4,282	-0.02%
2023/11/09	0	0.00	0	40.45	40.40	0	4,383	0.00%
2023/11/07	1	40.25	0	0.00	40.40	1	4,445	0.02%
2023/11/06	0	0.00	75.2	40.45	40.40	-75.2	4,451	-1.69%
2023/11/03	10	40.25	0	0.00	40.25	10	4,460	0.22%
2023/11/01	0	0.00	5	39.95	40.00	-5	4,521	-0.11%
2023/10/30	1	39.65	40	40.05	40.10	-39	4,675	-0.83%
2023/10/27	0	0.00	1	39.60	39.40	-1	4,669	-0.02%
2023/10/26	4	39.10	0	0.00	39.10	4	4,743	0.08%
2023/10/25	1	38.95	0	0.00	38.95	1	4,777	0.02%
2023/10/23	75	39.07	43	38.91	38.85	32	5,022	0.64%
2023/10/20	2	38.93	0	0.00	38.95	2	5,244	0.04%
2023/10/19	1	39.10	0	0.00	39.15	1	5,489	0.02%
2023/10/18	17.2	39.42	0	0.00	39.05	17.2	5,756	0.30%
2023/10/17	4	40.65	3	40.58	40.60	1	5,999	0.02%
2023/10/16	0	0.00	3	40.60	40.70	-3	6,404	-0.05%
2023/10/12	2	40.15	0	0.00	40.55	2	6,549	0.03%
2023/10/06	0	0.00	2	39.75	39.90	-2	6,532	-0.03%
2023/10/05	8	39.25	0	0.00	39.35	8	6,550	0.12%
2023/10/04	2	39.10	0	0.00	39.10	2	6,544	0.03%
2023/10/02	5	39.52	0	0.00	39.50	5	6,557	0.08%
2023/09/28	17	39.90	0	0.00	39.75	17	6,572	0.26%
2023/09/27	10	39.75	0	0.00	39.80	10	6,593	0.15%
2023/09/25	4	39.65	0	0.00	39.70	4	6,583	0.06%
2023/09/21	21	39.70	0	0.00	39.65	21	6,649	0.32%
2023/09/18	0.2	40.40	0	0.00	40.35	0.2	6,711	0.00%
2023/09/12	0	0.00	2.5	39.80	39.95	-2.5	6,836	-0.04%
2023/09/06	5	39.94	1	39.95	39.95	4	6,878	0.06%
2023/08/30	25	40.00	0	0.00	40.20	25	6,858	0.36%
2023/08/29	2	40.03	1	40.00	40.10	1	6,852	0.01%
2023/08/28	0	0.00	2	39.85	40.00	-2	6,858	-0.03%
2023/08/25	0	0.00	6	39.82	39.60	-6	6,877	-0.09%
2023/08/24	10.2	39.80	0	0.00	39.85	10.2	6,873	0.15%
2023/08/23	0.2	39.80	1	39.70	39.80	-0.8	6,882	-0.01%
2023/08/22	0.5	39.70	0	0.00	39.50	0.5	6,913	0.01%
2023/08/21	0.4	39.70	0	0.00	39.70	0.4	6,952	0.01%
2023/08/18	51	39.10	0	0.00	39.10	51	6,956	0.73%
2023/08/17	2.3	39.01	0	0.00	39.30	2.3	6,973	0.03%
2023/08/16	6	39.30	0	0.00	39.25	6	6,944	0.09%
2023/08/15	16.3	39.81	0	0.00	39.80	16.3	6,924	0.24%
2023/08/14	3	40.02	0	0.00	40.45	3	6,912	0.04%
2023/08/11	50.2	39.95	0	0.00	40.00	50.2	6,903	0.73%
2023/08/10	1	39.85	0	0.00	40.00	1	6,895	0.01%
2023/08/09	0.2	40.30	0	0.00	40.20	0.2	6,878	0.00%
2023/08/07	2	40.45	0	0.00	40.55	2	6,803	0.03%
2023/08/04	1	40.30	3	40.45	40.55	-2	6,777	-0.03%
2023/08/02	23	39.81	0	0.00	39.75	23	6,645	0.35%
2023/08/01	12	40.13	0	0.00	40.00	12	6,630	0.18%
2023/07/28	0	0.00	0.2	40.30	40.10	-0.2	6,533	0.00%
2023/07/27	1	39.80	0	0.00	40.00	1	6,457	0.02%
2023/07/26	5	40.40	15	40.28	40.10	-10	6,364	-0.16%
2023/07/25	0	0.00	3	39.10	39.00	-3	6,194	-0.05%
2023/07/24	8.3	38.40	0	0.00	38.20	8.3	5,957	0.14%
2023/07/21	35.3	39.53	0	0.00	39.15	35.3	5,687	0.62%
2023/07/20	11.1	40.71	0	0.00	40.50	11.1	5,406	0.20%
2023/07/19	0	0.00	2	43.90	44.80	-2	4,905	-0.04%
2023/07/18	0	0.00	16	43.84	43.80	-16	4,506	-0.36%
2023/07/13	2	43.95	0	0.00	43.80	2	4,278	0.05%
2023/07/11	0	0.00	1.5	43.97	43.90	-1.5	4,244	-0.04%
2023/07/07	1	43.95	0	0.00	43.95	1	4,262	0.02%
2023/07/06	3	44.22	0.1	44.15	44.10	2.9	4,269	0.07%
2023/06/29	0	0.00	1	44.70	44.65	-1	4,155	-0.02%
2023/06/28	1	44.45	0	0.00	44.60	1	4,159	0.02%
2023/06/27	2	44.60	21	44.55	44.30	-19	4,159	-0.46%
2023/06/26	0	0.00	2	44.63	44.60	-2	4,172	-0.05%
2023/06/21	4	43.98	0	0.00	44.20	4	4,105	0.10%
2023/06/16	9	44.00	5	44.10	43.95	4	4,021	0.10%
2023/06/15	1	43.95	20	43.90	43.90	-19	3,933	-0.48%
2023/06/14	4	43.94	0	0.00	44.00	4	4,073	0.10%
2023/06/13	2.2	44.10	0	0.00	44.00	2.2	4,061	0.05%
2023/06/12	10	44.50	0	0.00	44.35	10	4,045	0.25%
2023/06/09	1	44.65	0	0.00	44.60	1	4,078	0.02%
2023/06/08	0	0.00	101	44.70	44.65	-101	4,129	-2.45%	大賣/鉅額交易
2023/06/07	1	44.55	0	0.00	44.40	1	4,153	0.02%
2023/06/05	0	0.00	100	44.50	44.55	-100	4,293	-2.33%
2023/05/26	0	0.00	1	43.75	43.90	-1	4,300	-0.02%
2023/05/25	2	44.20	0	0.00	44.00	2	4,313	0.05%
2023/05/23	1	44.50	0	0.00	44.65	1	4,285	0.02%
2023/05/22	0	0.00	2	44.53	44.50	-2	4,325	-0.05%
2023/05/19	40	44.50	12	44.45	44.50	28	4,313	0.65%
2023/05/18	0	0.00	52	44.30	44.30	-52	4,283	-1.21%
2023/05/17	15	44.38	10	44.20	44.35	5	4,286	0.12%
2023/05/16	10	44.25	0	0.00	44.35	10	4,253	0.24%
2023/05/12	0	0.00	91	43.85	43.95	-91	4,311	-2.11%
2023/05/11	0	0.00	91	43.85	43.85	-91	4,290	-2.12%
2023/05/10	2	44.05	0	0.00	44.15	2	4,282	0.05%
2023/05/09	0	0.00	1	44.40	44.45	-1	4,258	-0.02%
2023/05/08	0	0.00	4	44.44	44.50	-4	4,277	-0.09%
2023/05/04	2	44.13	1	44.35	44.35	1	4,275	0.02%
2023/05/03	2	44.15	1	44.30	44.15	1	4,269	0.02%
2023/05/02	0	0.00	3	44.15	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	0	0.00	5	43.68	43.80	-5	4,457	-0.11%
2023/04/26	0	0.00	10	43.80	43.95	-10	4,487	-0.22%
2023/04/25	30	44.05	3.1	44.32	43.95	26.9	4,484	0.60%
2023/04/24	0	0.00	1	43.90	43.90	-1	4,423	-0.02%
2023/04/21	1	43.85	9	43.87	43.80	-8	4,388	-0.18%
2023/04/14	1	43.70	0	0.00	43.65	1	4,455	0.02%
2023/04/13	1	43.70	0	0.00	43.70	1	4,450	0.02%
2023/04/12	2	44.05	0	0.00	43.90	2	4,438	0.05%
2023/04/11	1	44.00	0	0.00	44.10	1	4,439	0.02%
2023/04/06	0	0.00	1	43.35	43.40	-1	4,417	-0.02%
2023/03/31	0	0.00	1	43.35	43.30	-1	4,467	-0.02%
2023/03/30	1	43.00	0	0.00	43.20	1	4,966	0.02%
2023/03/29	0	0.00	1	43.25	43.30	-1	5,471	-0.02%
2023/03/27	0	0.00	21	42.90	42.90	-21	6,358	-0.33%
2023/03/23	0	0.00	1	42.90	43.00	-1	7,009	-0.01%
2023/03/22	1	43.05	0	0.00	42.90	1	7,065	0.01%
2023/03/17	11.1	42.79	0	0.00	42.65	11.1	7,223	0.15%
2023/03/16	0	0.00	6	42.95	43.00	-6	7,078	-0.08%
2023/03/10	1	42.80	201	42.80	42.85	-200	7,074	-2.83%	大賣/鉅額交易
2023/03/09	0	0.00	50	43.40	43.25	-50	7,136	-0.70%
2023/03/08	17	43.08	0	0.00	43.25	17	7,175	0.24%
2023/03/03	0	0.00	1	44.45	44.35	-1	7,085	-0.01%
2023/03/02	10	44.20	0	0.00	44.20	10	7,104	0.14%
2023/03/01	5	44.11	3.1	44.33	44.10	1.9	7,089	0.03%
2023/02/24	0	0.00	1	44.50	44.75	-1	7,063	-0.01%
2023/02/23	9	44.37	0.2	44.55	44.50	8.8	7,026	0.13%
2023/02/22	10	43.70	0	0.00	44.00	10	7,021	0.14%
2023/02/20	10.1	43.05	4	43.60	43.75	6.1	7,107	0.09%
2023/02/17	0	0.00	4	42.60	42.85	-4	7,081	-0.06%
2023/02/16	10	42.70	0	0.00	42.55	10	7,193	0.14%
2023/02/15	5	42.20	1	42.35	42.15	4	7,233	0.06%
2023/02/09	4	42.30	0	0.00	42.25	4	7,184	0.06%
2023/02/08	0	0.00	0	42.45	42.30	0	7,230	0.00%
2023/02/07	0	42.15	0	0.00	42.15	0	7,241	0.00%
2023/02/06	1	42.10	1	42.15	42.00	0	7,251	0.00%
2023/02/03	3	42.35	7	42.21	42.30	-4	7,239	-0.06%
2023/02/02	1	42.50	0	0.00	42.45	1	7,240	0.01%
2023/02/01	0	0.00	1	42.50	42.65	-1	7,219	-0.01%
2023/01/31	11	42.34	0	0.00	42.15	11	7,253	0.15%
2023/01/30	10	42.95	1	43.10	42.95	9	7,195	0.13%
2023/01/16	2	42.48	0	0.00	42.60	2	7,080	0.03%
2023/01/13	2	42.08	1	42.10	42.15	1	7,047	0.01%
2023/01/12	0	0.00	1.1	41.95	41.95	-1.1	7,200	-0.01%
2023/01/11	1	41.80	3	41.82	41.75	-2	7,280	-0.03%
2023/01/09	5	41.70	0	0.00	41.80	5	7,539	0.07%
2023/01/06	0	0.00	1	41.20	41.35	-1	7,519	-0.01%
2023/01/04	0	0.00	1	40.70	40.75	-1	7,581	-0.01%
2023/01/03	1	40.55	0	0.00	40.60	1	7,644	0.01%
2022/12/29	3	40.68	0	0.00	40.80	3	7,691	0.04%
2022/12/26	0.1	41.50	0	0.00	41.50	0.1	7,815	0.00%
2022/12/22	0	0.00	5	40.96	41.45	-5	8,088	-0.06%
2022/12/19	2	41.03	0	0.00	41.30	2	7,031	0.03%
2022/12/16	0	0.00	1	41.90	41.90	-1	6,678	-0.01%
2022/12/15	1	41.25	0	0.00	40.95	1	6,245	0.02%
2022/12/14	7	41.40	0.1	41.45	41.20	7	6,339	0.11%
2022/12/13	0	0.00	0	41.35	41.15	0	6,429	0.00%
2022/12/12	0	0.00	0.1	41.33	41.25	-0.1	6,475	0.00%
2022/12/09	0	0.00	0	41.45	41.35	0	6,702	0.00%
2022/12/07	15.5	41.25	0	0.00	40.90	15.5	6,842	0.23%
2022/12/06	2	41.13	0	0.00	41.25	2	6,911	0.03%
2022/12/05	1	41.05	0	0.00	41.20	1	6,924	0.01%
2022/12/01	9	40.88	0	0.00	40.80	9	6,996	0.13%
2022/11/30	2	40.95	0	0.00	41.30	2	7,043	0.03%
2022/11/28	19.1	40.71	0	0.00	40.45	19.1	7,129	0.27%
2022/11/25	3	40.95	0	0.00	40.95	3	7,193	0.04%
2022/11/24	3	41.05	0	0.00	41.10	3	7,267	0.04%
2022/11/23	100	40.88	0	0.00	40.75	100	7,271	1.38%
2022/11/22	20	41.00	0	0.00	40.95	20	7,309	0.27%
2022/11/21	0	40.80	0	0.00	41.05	0	7,316	0.00%
2022/11/18	2	41.25	100	41.08	41.25	-98	7,332	-1.34%
2022/11/17	1	41.45	2	41.43	41.45	-1	7,324	-0.01%
2022/11/16	5	40.20	0	0.00	40.50	5	7,276	0.07%
2022/11/14	0	0.00	3	40.33	40.60	-3	7,216	-0.04%
2022/11/11	0	0.00	1.8	39.05	39.05	-1.8	7,144	-0.03%
2022/11/10	5	38.50	0	0.00	38.55	5	7,136	0.07%
2022/11/09	103	38.24	2	38.43	38.50	101	7,194	1.40%	大買/鉅額交易
2022/11/08	1	37.95	0	0.00	37.95	1	7,211	0.01%
2022/11/07	4	37.70	1	37.70	37.60	3	7,222	0.04%
2022/11/03	2	36.90	4	36.95	37.30	-2	7,296	-0.03%
2022/11/02	56	37.62	0	0.00	37.50	56	7,279	0.77%
2022/10/31	1.1	37.28	0	0.00	37.30	1.1	7,299	0.02%
2022/10/27	1	37.35	0	0.00	37.25	1	7,398	0.01%
2022/10/26	1	37.50	0	0.00	37.35	1	7,423	0.01%
2022/10/25	0.2	37.15	0	0.00	37.15	0.2	7,472	0.00%
2022/10/20	5	36.96	0	0.00	37.10	5	8,030	0.06%
2022/10/18	3	37.60	0	0.00	37.70	3	8,056	0.04%
2022/10/14	1	38.46	6	38.67	38.45	-5	8,050	-0.06%
2022/10/13	6	38.77	0.1	39.35	38.70	6	8,129	0.07%
2022/10/11	1	39.50	0	0.00	39.70	1	8,320	0.01%
2022/10/06	1	40.15	1	40.15	40.15	0	8,382	0.00%
2022/10/03	0.2	39.30	6	38.92	39.00	-5.9	8,310	-0.07%
2022/09/30	0	39.65	0	0.00	39.40	0	8,299	0.00%
2022/09/29	1	39.66	0	0.00	40.05	1	8,225	0.01%
2022/09/28	5	40.05	2	40.05	39.90	3	8,058	0.04%
2022/09/27	3	40.90	0	0.00	40.75	3	7,975	0.04%
2022/09/26	3.9	41.21	4	41.40	40.95	-0.1	7,925	0.00%
2022/09/23	26.2	42.56	10	42.70	42.35	16.2	7,903	0.20%
2022/09/22	5.1	42.81	0	0.00	43.85	5.1	7,862	0.06%
2022/09/21	2	43.65	13	43.42	43.85	-11	7,700	-0.14%
2022/09/19	0	0.00	19	44.11	44.10	-19	7,403	-0.26%
2022/09/16	1	44.30	7	44.37	44.20	-6	7,316	-0.08%
2022/09/15	0	0.00	1	44.80	44.85	-1	7,214	-0.01%
2022/09/14	0	0.00	1	44.40	44.30	-1	7,263	-0.01%
2022/09/13	0	0.00	1	44.30	44.45	-1	7,393	-0.01%
2022/09/12	1	44.05	1	44.00	44.10	0	7,532	0.00%
2022/09/07	0	0.00	2	43.70	43.75	-2	7,844	-0.03%
2022/09/06	0.1	42.85	1	43.05	43.45	-0.9	7,791	-0.01%
2022/09/05	0	0.00	1	42.60	42.65	-1	7,654	-0.01%
2022/09/02	3	42.45	1	42.25	42.30	2	7,556	0.03%
2022/09/01	3	42.45	1	42.40	42.35	2	7,540	0.03%
2022/08/30	2	42.65	1	42.51	42.45	1	7,379	0.01%
2022/08/29	3	42.40	2	42.50	42.45	1	7,381	0.01%
2022/08/26	0	0.00	2	42.78	42.80	-2	7,366	-0.03%
2022/08/24	0	0.00	15	42.20	42.50	-15	7,319	-0.20%
2022/08/19	2	42.55	1	42.30	42.60	1	7,376	0.01%
2022/08/18	102	42.57	1	42.70	42.90	101	7,346	1.37%	大買/
2022/08/17	0	0.00	0	42.60	42.80	0	7,330	0.00%
2022/08/16	11	42.38	1	42.45	42.40	10	7,294	0.14%
2022/08/15	8	42.03	1	42.05	42.25	7	7,270	0.10%
2022/08/12	11	41.94	0.2	42.00	41.95	10.9	7,241	0.15%
2022/08/11	21	41.42	20	42.00	42.25	1	7,283	0.01%
2022/08/09	53	41.00	0	0.00	41.25	53	7,231	0.73%
2022/08/05	50	40.86	0	0.00	40.95	50	7,311	0.68%
2022/08/04	0	41.00	0	0.00	40.70	0	7,332	0.00%
2022/08/03	0	41.39	2	41.35	41.45	-2	7,299	-0.03%
2022/08/02	11	41.30	36	41.10	41.40	-25	7,281	-0.34%
2022/08/01	0	41.45	0	0.00	41.35	0	7,234	0.00%
2022/07/29	4	41.14	3	41.10	41.45	1	7,210	0.01%
2022/07/28	110	40.38	1	41.00	40.50	109	7,044	1.55%	大買/鉅額交易
2022/07/27	2	44.48	7	44.48	44.45	-5	6,806	-0.07%
2022/07/26	9	44.64	140	44.68	44.65	-131	6,605	-1.98%	大賣/鉅額交易
2022/07/25	0	0.00	48	44.75	44.90	-48	6,528	-0.74%
2022/07/22	1	44.50	17	44.61	44.85	-16	6,469	-0.25%
2022/07/21	1	44.15	0	44.28	44.50	1	6,390	0.02%
2022/07/20	0	0.00	10	44.25	44.05	-10	6,250	-0.16%
2022/07/19	0	0.00	199	44.36	44.10	-199	6,176	-3.22%	大賣/鉅額交易
2022/07/18	0	43.68	3	43.82	43.95	-3	6,026	-0.05%
2022/07/15	43	43.09	50	43.70	43.00	-7	5,991	-0.12%
2022/07/14	0	0.00	40	44.25	44.15	-40	5,924	-0.68%
2022/07/13	1	44.05	50	44.04	44.20	-49	5,897	-0.83%
2022/07/12	0	0.00	20	43.80	43.70	-20	5,875	-0.34%
2022/07/11	1	43.90	0.1	44.05	44.05	0.9	5,858	0.02%
2022/07/07	5	43.85	0	0.00	43.85	5	5,874	0.09%
2022/07/06	0	0.00	2	44.10	44.10	-2	5,892	-0.03%
2022/07/01	0	0.00	11.1	44.05	44.20	-11.1	5,772	-0.19%
2022/06/30	0	0.00	0.3	43.75	43.80	-0.3	5,702	-0.01%
2022/06/29	0	0.00	1	43.85	43.70	-1	5,685	-0.02%
2022/06/28	1	43.40	0	0.00	43.65	1	5,710	0.02%
2022/06/24	0	0.00	50	43.80	43.60	-50	5,706	-0.88%
2022/06/23	1	42.85	0	43.05	42.95	1	5,696	0.02%
2022/06/21	0	0.00	51	43.30	43.05	-51	5,378	-0.95%
2022/06/20	2	42.45	0	0.00	42.40	2	5,189	0.04%
2022/06/17	202	42.18	201	43.02	43.45	1	4,975	0.02%	大買/大賣/
2022/06/16	1.2	43.32	0	0.00	43.10	1.2	4,694	0.03%
2022/06/14	3.6	43.52	0	0.00	43.65	3.6	4,824	0.07%
2022/06/13	1	43.80	100	43.68	43.70	-99	4,849	-2.04%
2022/06/10	6	44.15	0	0.00	44.15	6	4,878	0.12%
2022/06/09	5	44.35	1	44.60	44.65	4	4,884	0.08%
2022/06/07	2	44.35	0	0.00	44.20	2	4,936	0.04%
2022/06/02	4	44.54	0	0.00	44.40	4	5,039	0.08%
2022/06/01	0.2	44.85	0	0.00	44.80	0.2	5,081	0.00%
2022/05/30	16	45.49	0	0.00	45.50	16	5,005	0.32%
2022/05/27	0	0.00	1	45.15	45.20	-1	4,988	-0.02%
2022/05/24	11	44.32	0	0.00	44.00	11	5,152	0.21%
2022/05/20	8	43.75	0	0.00	44.00	8	5,149	0.16%
2022/05/18	19	44.65	0	0.00	44.65	19	5,074	0.37%
2022/05/17	1	44.95	0	0.00	44.75	1	5,056	0.02%
2022/05/16	5	45.05	0	0.00	44.95	5	5,041	0.10%
2022/05/12	3	44.37	5	44.60	44.40	-2	5,005	-0.04%
2022/05/11	3	45.53	1	45.55	45.30	2	4,990	0.04%
2022/05/10	2	46.00	0	0.00	46.15	2	4,974	0.04%
2022/05/09	1	46.35	0	0.00	46.30	1	4,999	0.02%
2022/05/06	0	0.00	1	47.00	47.20	-1	5,016	-0.02%
2022/05/04	1	47.25	0	0.00	47.45	1	5,089	0.02%
2022/05/03	1	47.50	0	0.00	47.50	1	5,156	0.02%
2022/04/29	0	0.00	4	48.08	48.10	-4	5,185	-0.08%
2022/04/28	2	47.68	0	0.00	48.00	2	5,155	0.04%
2022/04/27	1	46.60	5	47.12	47.10	-4	5,045	-0.08%
2022/04/26	0	0.00	9	47.13	47.20	-9	5,005	-0.18%
2022/04/25	0	0.00	14	46.90	46.90	-14	5,021	-0.28%
2022/04/20	6.1	47.20	0	0.00	47.35	6.1	4,918	0.12%
2022/04/19	0	0.00	1	46.95	46.95	-1	4,868	-0.02%
2022/04/18	8	46.50	0	0.00	46.55	8	4,870	0.16%
2022/04/15	1	47.05	0	0.00	46.90	1	4,815	0.02%
2022/04/14	3	47.25	102	47.25	47.20	-99	4,803	-2.06%	大賣/
2022/04/13	1	47.35	0	0.00	47.50	1	4,793	0.02%
2022/04/12	1	47.35	0	0.00	47.20	1	4,759	0.02%
2022/04/11	2	47.70	1	47.50	47.60	1	4,721	0.02%
2022/04/01	4	48.23	0	0.00	48.00	4	4,572	0.09%
2022/03/31	1	48.40	4	48.48	48.60	-3	4,523	-0.07%
2022/03/30	1	48.45	2	48.50	48.50	-1	4,484	-0.02%
2022/03/29	3	48.28	1	48.35	48.40	2	4,595	0.04%
2022/03/24	0	0.00	3	48.45	48.45	-3	5,077	-0.06%
2022/03/23	1.1	48.07	0	0.00	48.10	1.1	5,547	0.02%
2022/03/22	3	48.13	2	48.40	48.30	1	5,665	0.02%
2022/03/21	1	47.80	1	48.00	48.25	0	5,666	0.00%
2022/03/18	2	48.13	2	48.05	47.90	0	5,639	0.00%
2022/03/17	0	0.00	16	47.97	48.00	-16	5,546	-0.29%
2022/03/16	0	0.00	1	47.60	47.60	-1	5,446	-0.02%
2022/03/15	1	46.90	19.1	46.95	47.30	-18.1	5,432	-0.33%
2022/03/14	2	46.85	1	46.95	47.20	1	5,397	0.02%
2022/03/11	1	46.60	27	46.59	46.70	-26	5,384	-0.48%
2022/03/10	0	0.00	2	46.30	46.45	-2	5,401	-0.04%
2022/03/09	4	45.76	8.2	45.83	45.95	-4.2	5,381	-0.08%
2022/03/08	1	45.05	150	45.05	44.85	-149	5,397	-2.76%	大賣/鉅額交易
2022/03/07	1	45.10	3	45.40	45.50	-2	5,444	-0.04%
2022/03/04	0	0.00	50	45.90	46.00	-50	5,677	-0.88%
2022/03/03	0	0.00	1	46.20	46.20	-1	5,775	-0.02%
2022/03/02	2	45.90	3	46.13	46.20	-1	5,897	-0.02%
2022/03/01	1	46.00	2	46.08	46.10	-1	6,284	-0.02%
2022/02/24	3	45.60	1	45.40	45.55	2	6,645	0.03%
2022/02/23	0.1	45.80	1	45.80	45.90	-0.9	6,620	-0.01%
2022/02/22	6	45.80	1	45.90	45.75	5	6,639	0.08%
2022/02/21	0	0.00	53	45.75	45.95	-53	6,681	-0.79%
2022/02/17	2	45.55	0	0.00	45.70	2	6,763	0.03%
2022/02/16	41	45.25	0	0.00	45.40	41	6,800	0.60%
2022/02/15	0	0.00	100	45.00	45.00	-100	6,848	-1.46%
2022/02/14	0	0.00	50	45.25	45.30	-50	6,887	-0.73%
2022/02/11	1	45.25	50	45.25	45.50	-49	6,892	-0.71%
2022/02/10	100	45.20	82	45.12	45.30	18	6,861	0.26%
2022/02/09	3	45.05	0	0.00	45.20	3	6,866	0.04%
2022/02/08	0.7	44.84	0	0.00	44.75	0.7	6,837	0.01%
2022/02/07	0.1	44.30	4	44.63	44.80	-3.9	6,799	-0.06%
2022/01/26	0	0.00	10	44.25	44.20	-10	6,712	-0.15%
2022/01/25	1	44.00	1	44.05	44.15	0	6,725	0.00%
2022/01/21	3	44.25	1	44.25	44.50	2	6,705	0.03%
2022/01/18	4	44.55	0	0.00	44.55	4	6,782	0.06%
2022/01/17	1	44.40	0	0.00	44.40	1	6,779	0.01%
2022/01/14	181	44.44	0	0.00	44.60	181	6,841	2.65%	大買/鉅額交易
2022/01/13	4	44.40	1.4	44.40	44.40	2.6	6,928	0.04%
2022/01/12	94	44.28	0	0.00	44.40	94	6,982	1.35%
2022/01/11	0	0.00	6	44.35	44.35	-6	7,034	-0.09%
2022/01/06	9	44.04	0	0.00	44.10	9	7,082	0.13%
2022/01/05	40	43.85	0	0.00	43.90	40	7,110	0.56%
2022/01/04	21	43.70	0	0.00	43.80	21	7,165	0.29%
2022/01/03	207.5	44.12	0	0.00	44.00	207.5	7,163	2.90%	大買/鉅額交易
2021/12/30	120	44.30	0	0.00	44.30	120	7,237	1.66%	大買/鉅額交易
2021/12/29	0.1	44.25	151	44.20	44.25	-150.9	7,342	-2.06%	大賣/鉅額交易
2021/12/28	7	44.10	0	0.00	44.20	7	7,408	0.09%
2021/12/27	0.2	44.10	1	44.10	44.15	-0.8	7,488	-0.01%
2021/12/24	0.2	44.20	2	44.30	44.25	-1.8	7,594	-0.02%
2021/12/23	0	0.00	2	44.30	44.30	-2	7,666	-0.03%
2021/12/22	0	0.00	1	44.10	43.90	-1	7,640	-0.01%
2021/12/21	1	43.60	1	43.75	43.75	0	7,525	0.00%
2021/12/20	0	0.00	3	43.68	43.40	-3	7,443	-0.04%
2021/12/17	6	42.95	0	0.00	42.95	6	7,317	0.08%
2021/12/16	10	42.80	11	42.89	42.95	-1	6,964	-0.01%
2021/12/15	0	0.00	4	43.60	43.40	-4	7,026	-0.06%
2021/12/13	1	43.00	0	0.00	43.00	1	7,641	0.01%
2021/12/09	0	43.45	0	0.00	43.50	0	7,821	0.00%
2021/12/08	0	0.00	4	43.43	43.50	-4	7,912	-0.05%
2021/12/07	0	0.00	2	43.33	43.25	-2	7,889	-0.03%
2021/12/06	3	42.87	21	43.00	43.15	-18	7,900	-0.23%
2021/12/03	3	42.90	22	42.61	42.75	-19	7,906	-0.24%
2021/12/02	9.1	42.29	0	0.00	42.40	9.1	7,916	0.11%
2021/12/01	6	42.23	0	0.00	42.35	6	7,893	0.08%
2021/11/30	5	42.69	28	42.95	42.00	-23	7,801	-0.29%
2021/11/29	6.3	42.17	2	42.30	42.45	4.3	7,648	0.06%
2021/11/26	30.1	42.18	1	42.25	42.25	29.1	7,690	0.38%
2021/11/25	106.6	42.51	7	42.56	42.35	99.6	7,640	1.30%	大買/
2021/11/24	6	43.31	1,298	43.18	43.35	-1,292	7,303	-17.69%	大賣/鉅額交易
2021/11/23	17.2	43.87	4.8	43.89	44.10	12.4	7,119	0.17%
2021/11/22	0	0.00	1	44.90	44.70	-1	6,948	-0.01%
2021/11/19	0	0.00	1	45.05	45.05	-1	6,982	-0.01%
2021/11/18	2	44.63	0	0.00	44.70	2	6,995	0.03%
2021/11/17	2.1	45.02	0	0.00	44.90	2.1	6,971	0.03%
2021/11/16	0	0.00	22	45.15	45.10	-22	7,035	-0.31%
2021/11/15	3	45.30	3	45.30	45.25	0	7,160	0.00%
2021/11/11	0	0.00	3	45.08	45.30	-3	7,452	-0.04%
2021/11/10	1	44.65	0	0.00	44.80	1	7,604	0.01%
2021/11/09	0	0.00	0.4	44.80	44.80	-0.4	7,684	-0.01%
2021/11/08	0	0.00	2	44.75	44.90	-2	7,761	-0.03%
2021/11/05	1	44.30	1	44.65	44.80	0	7,880	0.00%
2021/11/04	1	44.45	5	44.40	44.50	-4	7,989	-0.05%
2021/11/03	0.1	44.60	0	0.00	44.50	0.1	8,274	0.00%
2021/11/02	2	44.55	0	0.00	44.50	2	8,560	0.02%
2021/11/01	11	44.16	0	0.00	44.20	11	9,889	0.11%
2021/10/28	2	44.35	0	0.00	44.35	2	10,635	0.02%
2021/10/27	1	44.35	0	0.00	44.30	1	10,946	0.01%
2021/10/26	3	44.65	0	44.70	44.50	3	11,126	0.03%
2021/10/22	0.7	45.01	0	0.00	44.85	0.7	11,524	0.01%
2021/10/21	1	44.60	0	0.00	44.60	1	11,537	0.01%
2021/10/20	3	44.65	7	44.65	44.75	-4	11,540	-0.03%
2021/10/19	10	45.11	0	0.00	45.15	10	11,564	0.09%
2021/10/18	1	45.50	25	45.50	45.45	-24	11,571	-0.21%
2021/10/14	1	45.30	0	0.00	45.35	1	11,653	0.01%
2021/10/13	1	45.55	0	0.00	45.40	1	11,712	0.01%
2021/10/12	2.1	45.55	2	45.50	45.45	0.1	11,714	0.00%
2021/10/06	1.1	45.27	2	45.68	45.65	-0.9	11,943	-0.01%
2021/10/01	1	45.15	0	0.00	45.35	1	12,505	0.01%
2021/09/30	2	45.60	0	0.00	45.60	2	12,648	0.02%
2021/09/29	10	45.50	1	45.80	45.80	9	12,769	0.07%
2021/09/28	2	46.20	1	46.20	46.35	1	12,739	0.01%
2021/09/27	1.2	46.16	1	46.50	46.45	0.2	12,777	0.00%
2021/09/24	0	0.00	3	46.47	46.45	-3	12,781	-0.02%
2021/09/23	51	45.90	34	46.01	46.15	17	12,802	0.13%
2021/09/22	1	44.90	163	45.46	45.60	-162	12,728	-1.27%	大賣/鉅額交易
2021/09/17	11	45.26	55	45.29	45.00	-44	12,631	-0.35%
2021/09/16	4	46.48	0	0.00	46.50	4	12,156	0.03%
2021/09/14	22	46.36	4	46.43	46.50	18	12,364	0.15%
2021/09/13	1	45.80	1	45.60	45.90	0	12,543	0.00%
2021/09/10	1	44.50	5	44.75	44.95	-4	12,540	-0.03%
2021/09/09	1	44.25	0	0.00	44.35	1	12,815	0.01%
2021/09/08	10.2	44.64	0	0.00	44.75	10.2	12,843	0.08%
2021/09/07	1	44.95	1	45.15	45.15	0	12,851	0.00%
2021/09/03	1	44.90	0	0.00	45.10	1	12,872	0.01%
2021/09/02	7	45.06	1	45.25	44.85	6	12,909	0.05%
2021/09/01	13	45.43	1	45.60	45.65	12	12,873	0.09%
2021/08/31	6	44.56	2	44.70	44.90	4	12,807	0.03%
2021/08/30	51	44.50	1	44.65	44.70	50	12,887	0.39%
2021/08/27	17	44.19	2	44.28	44.20	15	12,958	0.12%
2021/08/26	9.2	43.71	0	0.00	43.65	9.2	13,077	0.07%
2021/08/25	6	43.95	0	0.00	43.95	6	13,179	0.05%
2021/08/24	140	43.85	3	43.70	43.80	137	13,181	1.04%	大買/鉅額交易
2021/08/23	55	43.70	0	0.00	43.60	55	13,450	0.41%
2021/08/20	30.2	43.15	5	43.15	43.00	25.2	13,560	0.19%
2021/08/19	4	43.60	1	43.35	43.35	3	13,576	0.02%
2021/08/18	3	43.85	1	43.60	44.10	2	13,481	0.01%
2021/08/17	3	43.92	10	43.80	43.75	-7	13,358	-0.05%
2021/08/16	9	45.04	1	44.65	44.60	8	13,185	0.06%
2021/08/13	0	0.00	4	45.55	45.60	-4	13,220	-0.03%
2021/08/12	0	0.00	31	45.65	45.75	-31	13,236	-0.23%
2021/08/11	3.1	45.60	48	45.56	45.60	-44.9	13,278	-0.34%
2021/08/10	3	45.52	18	45.96	45.55	-15	13,322	-0.11%
2021/08/09	8.2	45.27	0	0.00	45.85	8.2	13,401	0.06%
2021/08/06	17	46.19	0	0.00	46.05	17	13,317	0.13%
2021/08/05	163	45.82	82	46.67	46.35	81	13,269	0.61%	大買/
2021/08/04	5	51.88	1	51.90	51.90	4	12,479	0.03%
2021/08/03	18	51.83	3	51.97	52.10	15	12,408	0.12%
2021/08/02	22	51.57	67	51.59	51.80	-45	12,169	-0.37%
2021/07/30	34	51.83	0	0.00	51.80	34	11,948	0.28%
2021/07/29	141	52.20	2	52.35	52.40	139	11,920	1.17%	大買/鉅額交易
2021/07/28	71	52.17	3	52.57	52.10	68	11,887	0.57%
2021/07/27	1	52.90	0	0.00	53.00	1	11,895	0.01%
2021/07/26	4	53.28	18	53.40	53.10	-14	11,977	-0.12%
2021/07/23	0	0.00	4	52.80	52.80	-4	12,029	-0.03%
2021/07/22	1	52.10	0	0.00	52.20	1	12,113	0.01%
2021/07/21	3	51.97	12	52.24	52.50	-9	12,201	-0.07%
2021/07/20	0	0.00	63	52.10	52.00	-63	12,290	-0.51%
2021/07/19	0	0.00	1	52.30	52.50	-1	12,521	-0.01%
2021/07/16	6	51.90	3	51.90	52.00	3	13,083	0.02%
2021/07/15	241	52.12	63	51.90	51.90	178	13,526	1.32%	大買/鉅額交易
2021/07/14	2.1	52.26	3	52.50	52.50	-0.9	13,811	-0.01%
2021/07/13	1,095	52.69	5	52.64	52.60	1,090	13,914	7.83%	大買/鉅額交易
2021/07/12	6	52.60	15	52.80	52.70	-9	13,897	-0.06%
2021/07/09	84	53.04	77.7	52.80	52.80	6.3	14,021	0.05%
2021/07/08	9	52.48	19	52.99	53.00	-10	13,910	-0.07%
2021/07/07	3	51.60	24	51.24	51.70	-21	13,787	-0.15%
2021/07/06	4	50.93	0	0.00	51.00	4	13,683	0.03%
2021/07/05	30	51.00	42.3	50.99	51.00	-12.3	13,593	-0.09%
2021/07/02	1	50.50	0	0.00	50.50	1	13,581	0.01%
2021/07/01	3	50.60	0	0.00	50.60	3	13,569	0.02%
2021/06/30	4	50.80	3	50.83	50.70	1	13,613	0.01%
2021/06/29	0	0.00	2.2	50.80	50.70	-2.2	13,670	-0.02%
2021/06/28	10	50.90	2	50.90	50.90	8	13,734	0.06%
2021/06/25	2	50.80	0	0.00	50.60	2	13,714	0.01%
2021/06/24	7	50.41	0	0.00	50.30	7	13,678	0.05%
2021/06/23	5	50.70	40	50.50	50.50	-35	13,718	-0.26%
2021/06/22	89	50.83	2	50.85	50.80	87	13,538	0.64%
2021/06/21	36	49.97	0	0.00	50.00	36	13,225	0.27%
2021/06/18	24	50.33	0	0.00	50.40	24	13,154	0.18%
2021/06/16	20.1	50.90	0	0.00	51.10	20.1	13,141	0.15%
2021/06/15	12	50.61	1	50.70	50.70	11	13,161	0.08%
2021/06/11	11	50.51	0	0.00	50.70	11	13,164	0.08%
2021/06/10	12	50.48	0	0.00	50.60	12	13,104	0.09%
2021/06/09	1	50.60	0	0.00	50.60	1	13,056	0.01%
2021/06/07	1	50.60	0	0.00	51.10	1	12,983	0.01%
2021/06/04	2	51.20	0	0.00	51.40	2	12,861	0.02%
2021/06/03	65	51.52	10	51.40	51.80	55	12,799	0.43%
2021/06/01	0	0.00	1	51.60	51.60	-1	12,507	-0.01%
2021/05/31	0	0.00	132	50.76	51.90	-132	12,498	-1.06%	大賣/鉅額交易
2021/05/28	2	50.05	3	50.50	50.40	-1	12,277	-0.01%
2021/05/27	0.3	50.20	0	0.00	50.20	0.3	12,195	0.00%
2021/05/26	2	49.95	8	49.99	50.10	-6	12,238	-0.05%
2021/05/25	10	50.20	0	0.00	50.30	10	12,201	0.08%
2021/05/24	10	50.20	3	50.30	50.30	7	12,192	0.06%
2021/05/21	2	50.55	0	0.00	50.60	2	12,257	0.02%
2021/05/20	0	0.00	2	50.10	50.10	-2	12,231	-0.02%
2021/05/19	2.4	49.36	5	49.40	49.85	-2.6	12,225	-0.02%
2021/05/18	5	49.27	16	49.15	49.95	-11	12,155	-0.09%
2021/05/17	9	48.16	4	47.96	48.45	5	12,062	0.04%
2021/05/14	5	49.02	10	49.18	49.00	-5	11,864	-0.04%
2021/05/13	43	48.02	3	48.05	47.95	40	11,669	0.34%
2021/05/12	23	48.27	124	47.16	48.55	-101	11,431	-0.88%	大賣/鉅額交易
2021/05/11	5	50.30	18	50.16	50.10	-13	10,915	-0.12%
2021/05/10	2	50.80	0	0.00	50.90	2	10,572	0.02%
2021/05/07	10	50.00	1	50.00	50.30	9	10,486	0.09%
2021/05/06	8	49.91	2	49.95	50.40	6	10,473	0.06%
2021/05/05	2	49.30	21	48.40	49.30	-19	10,288	-0.18%
2021/05/04	30	48.96	1	48.70	48.55	29	10,187	0.28%
2021/05/03	9	49.59	6	49.76	49.60	3	9,910	0.03%
2021/04/29	29	50.12	0.1	50.20	49.95	28.9	9,850	0.29%
2021/04/28	114	50.06	1	50.40	50.20	113	9,744	1.16%	大買/鉅額交易
2021/04/27	0	0.00	160	50.69	50.30	-160	9,655	-1.66%	大賣/鉅額交易
2021/04/26	49	50.29	11.2	50.69	50.80	37.8	9,515	0.40%
2021/04/23	43	50.50	13	50.41	50.20	30	9,403	0.32%
2021/04/22	30	52.56	180	52.68	51.60	-150	9,290	-1.61%	大賣/鉅額交易
2021/04/21	418.1	51.89	85.7	51.53	52.20	332.5	8,729	3.81%	大買/鉅額交易
2021/04/20	8	50.75	192.1	50.59	50.70	-184.1	8,278	-2.22%	大賣/鉅額交易
2021/04/19	122	49.67	16.2	49.93	50.00	105.8	7,927	1.33%	大買/鉅額交易
2021/04/16	93	48.62	0	0.00	48.95	93	7,718	1.20%
2021/04/15	100	48.35	9	48.29	48.30	91	7,601	1.20%
2021/04/14	0	0.00	1	47.50	47.40	-1	7,401	-0.01%
2021/04/13	75	47.32	11	47.69	47.35	64	7,295	0.88%
2021/04/12	3	46.72	0	0.00	46.80	3	7,099	0.04%
2021/04/09	55	46.76	0	0.00	46.70	55	6,989	0.79%
2021/04/08	100	46.85	0	0.00	46.90	100	6,896	1.45%
2021/04/07	5	46.90	2	46.85	47.00	3	6,870	0.04%
2021/04/06	60	46.96	7	46.84	47.10	53	6,824	0.78%
2021/04/01	70	47.33	1	47.50	47.10	69	6,725	1.03%
2021/03/31	0	0.00	19	47.34	47.80	-19	6,566	-0.29%
2021/03/30	11	46.85	6.2	46.73	46.80	4.8	6,465	0.07%
2021/03/29	3	46.52	1	46.80	46.80	2	6,422	0.03%
2021/03/26	13	46.51	0	0.00	46.50	13	6,376	0.20%
2021/03/25	0	0.00	0.9	45.55	46.00	-0.9	6,283	-0.01%
2021/03/24	1.2	45.70	0	0.00	45.90	1.2	6,329	0.02%
2021/03/23	0	0.00	1	46.00	45.95	-1	6,426	-0.02%
2021/03/22	3	45.55	8	45.30	45.80	-5	6,406	-0.08%
2021/03/19	1	43.95	0	0.00	44.40	1	6,194	0.02%
2021/03/18	2	44.45	1	44.50	44.35	1	6,098	0.02%
2021/03/16	1.5	43.73	1	44.15	44.05	0.5	6,002	0.01%
2021/03/15	1	43.95	6	43.95	43.75	-5	6,023	-0.08%
2021/03/12	2	43.78	2	43.95	43.90	0	6,002	0.00%
2021/03/09	1	43.80	6	43.80	43.90	-5	6,065	-0.08%
2021/03/08	0	0.00	21	43.31	43.45	-21	6,040	-0.35%
2021/03/04	0	0.00	3	42.90	43.20	-3	6,171	-0.05%
2021/03/03	0	43.05	21	43.25	43.10	-21	6,118	-0.34%
2021/02/26	1	42.70	0	0.00	42.65	1	5,967	0.02%
2021/02/25	5	43.25	2	43.30	43.30	3	5,802	0.05%
2021/02/24	0	42.95	6	42.96	43.00	-6	5,775	-0.10%
2021/02/23	0	0.00	8	42.94	43.00	-8	5,737	-0.14%
2021/02/22	20	42.05	77	42.34	42.75	-57	5,668	-1.01%
2021/02/19	1	41.00	22	41.47	41.80	-21	5,502	-0.38%
2021/02/18	34	41.25	0	0.00	41.25	34	5,475	0.62%
2021/02/17	0	0.00	45	41.27	41.15	-45	5,481	-0.82%
2021/02/05	1	40.75	0	0.00	40.90	1	5,433	0.02%
2021/02/03	0.1	41.10	7	40.95	41.05	-6.9	5,632	-0.12%
2021/02/01	2	40.35	5	40.42	40.45	-3	5,633	-0.05%
2021/01/29	46	40.13	0	0.00	40.00	46	5,625	0.82%
2021/01/28	3	40.37	7	40.25	40.35	-4	5,566	-0.07%
2021/01/27	12	40.54	1	40.60	40.50	11	5,512	0.20%
2021/01/26	25	40.46	0	0.00	40.55	25	5,524	0.45%
2021/01/25	10	40.95	0	0.00	40.85	10	5,507	0.18%
2021/01/22	29	40.64	0	0.00	40.75	29	5,522	0.53%
2021/01/21	46	41.20	0	0.00	41.05	46	5,465	0.84%
2021/01/20	14	41.29	3	41.40	41.45	11	5,505	0.20%
2021/01/19	0	0.00	1	42.15	42.15	-1	5,389	-0.02%
2021/01/18	2	41.48	0	0.00	41.85	2	5,371	0.04%
2021/01/15	10	41.95	2	41.80	41.80	8	5,318	0.15%
2021/01/14	5	42.60	1	42.60	42.55	4	5,250	0.08%
2021/01/13	1	42.80	0	0.00	42.90	1	5,218	0.02%
2021/01/12	0	0.00	1	43.00	42.90	-1	5,230	-0.02%
2021/01/08	1	43.35	0	0.00	43.45	1	5,264	0.02%
2021/01/07	0	0.00	2	43.50	43.25	-2	5,272	-0.04%
2021/01/05	0	0.00	1	42.90	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	12	43.40	43.20	-12	5,242	-0.23%
2020/12/29	3	43.07	1	43.20	43.20	2	5,246	0.04%
2020/12/28	0	0.00	8	42.99	43.05	-8	5,247	-0.15%
2020/12/25	0	0.00	1	42.75	42.70	-1	5,243	-0.02%
2020/12/24	1	42.35	0	0.00	42.30	1	5,243	0.02%
2020/12/23	3	42.40	0	0.00	42.25	3	5,206	0.06%
2020/12/22	8	42.79	0	0.00	42.70	8	5,163	0.15%
2020/12/21	12	42.68	12	43.20	43.05	0	5,223	0.00%
2020/12/18	3	42.60	1	42.95	42.50	2	5,168	0.04%
2020/12/17	15	42.80	3	42.90	42.80	12	5,127	0.23%
2020/12/16	0	0.00	2	43.33	43.85	-2	5,058	-0.04%
2020/12/14	7	42.92	0	0.00	42.80	7	5,079	0.14%
2020/12/11	6	43.13	34	43.46	43.10	-28	5,063	-0.55%
2020/12/10	4	43.68	0	0.00	43.65	4	5,056	0.08%
2020/12/04	5	44.05	3	44.08	43.95	2	5,006	0.04%
2020/12/03	22.1	43.45	0	0.00	43.60	22.1	4,959	0.45%
2020/12/01	0	0.00	6	43.37	43.30	-6	4,945	-0.12%
2020/11/30	15	43.97	0	0.00	43.30	15	5,032	0.30%
2020/11/27	1	44.00	0	0.00	44.10	1	4,964	0.02%
2020/11/25	5	44.10	3	43.65	43.70	2	5,101	0.04%
2020/11/24	1	43.90	30	44.01	43.75	-29	5,153	-0.56%
2020/11/20	23	44.05	0	0.00	44.10	23	5,174	0.44%
2020/11/19	1	44.20	3	44.15	44.25	-2	5,208	-0.04%
2020/11/18	0	0.00	1	44.50	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	57	44.11	44.40	-57	5,292	-1.08%
2020/11/16	0	0.00	31	43.93	43.95	-31	5,341	-0.58%
2020/11/13	0	0.00	1	43.70	43.70	-1	5,425	-0.02%
2020/11/12	61	43.46	3	43.50	43.70	58	5,598	1.04%
2020/11/11	3	43.60	4	43.16	43.65	-1	5,728	-0.02%
2020/11/10	0	0.00	17	42.30	42.25	-17	5,651	-0.30%
2020/11/06	0	0.00	0.2	41.85	41.85	-0.2	5,732	0.00%
2020/11/05	0	0.00	0.1	42.05	42.00	-0.1	5,762	0.00%
2020/11/03	0	0.00	2	42.00	42.00	-2	5,862	-0.03%
2020/11/02	0	0.00	1	41.40	41.75	-1	5,897	-0.02%
2020/10/30	0	0.00	4	41.25	41.15	-4	6,007	-0.07%
2020/10/29	4	41.10	0	0.00	41.00	4	6,036	0.07%
2020/10/28	0	0.00	34	41.99	41.90	-34	6,086	-0.56%
2020/10/20	0	0.00	1	41.10	40.80	-1	6,693	-0.01%
2020/10/19	1	40.80	10	41.18	41.00	-9	7,223	-0.12%
2020/10/16	0	0.00	5	40.40	40.55	-5	7,492	-0.07%
2020/10/15	2	40.55	0	0.00	40.40	2	7,855	0.03%
2020/10/14	1	40.30	0	40.40	40.30	1	8,023	0.01%
2020/10/12	2	40.75	0	0.00	40.70	2	8,301	0.02%
2020/10/08	2	41.10	1	41.60	41.10	1	8,409	0.01%
2020/10/07	1	41.20	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0	0.00	1	41.70	41.80	-1	8,616	-0.01%
2020/09/25	1	40.80	20.5	41.10	40.80	-19.5	9,246	-0.21%
2020/09/24	5	40.30	0	0.00	40.20	5	9,298	0.05%
2020/09/23	1	41.20	1	41.15	41.30	0	9,321	0.00%
2020/09/22	34	41.64	0	0.00	41.50	34	9,410	0.36%
2020/09/21	4	42.03	0	0.00	41.90	4	9,474	0.04%
2020/09/17	0.1	42.40	4	42.40	42.40	-3.9	9,619	-0.04%
2020/09/16	0.1	42.70	0	0.00	42.80	0.1	9,691	0.00%
2020/09/14	0	0.00	5	42.71	42.90	-5	9,983	-0.05%
2020/09/11	2	42.30	0	0.00	42.20	2	10,016	0.02%
2020/09/08	3	42.42	98	42.66	42.35	-95	10,239	-0.93%
2020/09/07	0	0.00	1	42.30	42.30	-1	10,295	-0.01%
2020/09/04	0	0.00	2	41.50	41.70	-2	10,346	-0.02%
2020/09/02	7	41.45	0	0.00	41.60	7	10,356	0.07%
2020/09/01	100	42.03	0	0.00	42.00	100	10,269	0.97%
2020/08/31	0	0.00	10	42.90	42.50	-10	10,251	-0.10%
2020/08/28	12	42.26	0	0.00	42.45	12	10,255	0.12%
2020/08/27	13	42.86	0	0.00	42.65	13	10,311	0.13%
2020/08/26	1	42.85	3	42.88	42.85	-2	10,358	-0.02%
2020/08/25	0	0.00	6	43.40	43.35	-6	10,359	-0.06%
2020/08/24	0	0.00	121	43.44	43.30	-121	10,380	-1.17%	大賣/鉅額交易
2020/08/21	13	43.04	6	43.35	43.40	7	10,375	0.07%
2020/08/20	42	42.67	25	42.80	42.25	17	10,332	0.16%
2020/08/19	0	0.00	2	43.80	43.15	-2	10,235	-0.02%
2020/08/18	2	43.15	19	43.38	43.30	-17	10,122	-0.17%
2020/08/17	15	42.20	3	42.30	42.50	12	9,938	0.12%
2020/08/14	2	41.55	14	41.66	41.50	-12	9,800	-0.12%
2020/08/13	0	0.00	2	41.15	41.10	-2	9,837	-0.02%
2020/08/12	3	40.73	0	0.00	40.75	3	9,859	0.03%
2020/08/11	0	0.00	14	41.09	40.95	-14	9,856	-0.14%
2020/08/10	2	41.00	0	0.00	41.20	2	9,901	0.02%
2020/08/07	13	41.21	0	0.00	41.05	13	9,923	0.13%
2020/08/06	1	41.25	2	41.40	41.05	-1	9,862	-0.01%
2020/08/05	4	41.06	0	0.00	40.85	4	9,848	0.04%
2020/08/04	5	40.53	0	0.00	40.45	5	9,789	0.05%
2020/08/03	2	40.05	2.5	40.02	40.00	-0.5	9,814	-0.01%
2020/07/31	7	39.94	2	39.98	39.95	5	9,749	0.05%
2020/07/30	11	39.94	5	39.65	40.00	6	9,681	0.06%
2020/07/29	6	39.77	15	39.85	39.65	-9	9,649	-0.09%
2020/07/28	63	40.19	0	0.00	39.80	63	9,557	0.66%
2020/07/27	51	40.91	0	0.00	40.70	51	9,504	0.54%
2020/07/24	1	41.90	0	0.00	41.85	1	9,416	0.01%
2020/07/23	43	42.03	12	42.35	41.90	31	9,392	0.33%
2020/07/22	24	46.21	0	0.00	46.30	24	8,867	0.27%
2020/07/21	19	46.14	5	46.22	46.45	14	8,589	0.16%
2020/07/20	2	45.60	0	0.00	45.50	2	8,305	0.02%
2020/07/17	53	45.30	0	0.00	45.30	53	8,183	0.65%
2020/07/16	6	45.83	0	0.00	45.40	6	8,127	0.07%
2020/07/15	0	0.00	50	46.80	46.40	-50	7,954	-0.63%
2020/07/14	0	0.00	4	46.64	46.50	-4	7,886	-0.05%
2020/07/13	1	46.50	0	0.00	46.40	1	7,835	0.01%
2020/07/10	60	46.13	20	46.35	46.30	40	7,797	0.51%
2020/07/09	1	46.05	5	46.46	46.05	-4	7,768	-0.05%
2020/07/08	5	46.10	4	45.91	45.80	1	7,614	0.01%
2020/07/07	0	0.00	9	45.81	45.75	-9	7,485	-0.12%
2020/07/06	0	0.00	3	45.43	45.60	-3	7,467	-0.04%
2020/07/03	8	44.94	2	44.90	45.00	6	7,630	0.08%
2020/07/02	1	44.50	2	44.60	44.50	-1	7,713	-0.01%
2020/07/01	9	44.43	8	44.29	44.10	1	7,680	0.01%
2020/06/30	2	43.65	4	43.91	43.60	-2	7,687	-0.03%
2020/06/29	0	0.00	1	43.40	43.25	-1	7,673	-0.01%
2020/06/24	27	43.49	2	43.85	43.45	25	7,611	0.33%
2020/06/23	4	43.30	0	0.00	43.25	4	7,624	0.05%
2020/06/19	4	43.03	2	44.00	43.45	2	7,656	0.03%
2020/06/18	4	43.35	0	0.00	43.35	4	7,514	0.05%
2020/06/17	3	43.38	0	0.00	43.40	3	7,581	0.04%
2020/06/15	0	0.00	1	44.05	43.60	-1	7,802	-0.01%
2020/06/11	2	44.70	0	0.00	44.15	2	8,061	0.02%
2020/06/10	11	44.61	0	0.00	44.80	11	8,170	0.13%
2020/06/09	1	44.90	0	0.00	44.85	1	8,391	0.01%
2020/06/08	12	45.15	0	0.00	45.15	12	8,503	0.14%
2020/06/04	0	0.00	3	44.85	44.70	-3	8,734	-0.03%
2020/06/03	0	0.00	5.1	45.27	45.20	-5.1	8,776	-0.06%
2020/06/01	0	0.00	3	44.13	44.10	-3	8,719	-0.03%
2020/05/29	3	43.40	0	0.00	43.55	3	8,764	0.03%
2020/05/27	2.1	43.82	0	0.00	43.70	2.1	9,102	0.02%
2020/05/26	0	0.00	2	44.40	44.20	-2	9,195	-0.02%
2020/05/25	2	43.40	3	43.90	43.90	-1	9,344	-0.01%
2020/05/22	2	43.65	3	43.80	43.90	-1	9,573	-0.01%
2020/05/21	1	43.60	0	0.00	44.00	1	9,627	0.01%
2020/05/19	0	0.00	1	44.05	44.05	-1	9,682	-0.01%
2020/05/18	52	43.08	2	43.45	43.60	50	9,637	0.52%
2020/05/15	1	43.70	182	43.85	43.95	-181	9,604	-1.88%	大賣/鉅額交易
2020/05/14	0	0.00	11	43.85	43.80	-11	9,578	-0.11%
2020/05/12	2	44.10	0	0.00	44.20	2	9,677	0.02%
2020/05/11	2	44.60	2	43.95	44.50	0	9,678	0.00%
2020/05/08	47	44.03	0	0.00	44.00	47	9,653	0.49%
2020/05/07	0	0.00	10.9	43.78	43.60	-10.9	9,620	-0.11%
2020/05/05	5	43.80	17	43.62	43.80	-12	9,701	-0.12%
2020/05/04	3	42.82	11	43.05	43.05	-8	9,786	-0.08%
2020/04/30	121	43.55	6.1	43.70	43.90	114.9	9,867	1.16%	大買/鉅額交易
2020/04/29	12	42.99	2	42.70	42.95	10	9,944	0.10%
2020/04/28	1	42.10	1	42.20	42.05	0	10,132	0.00%
2020/04/27	1	42.15	8	42.40	42.25	-7	10,494	-0.07%
2020/04/24	8	41.70	1	41.80	41.70	7	10,487	0.07%
2020/04/23	2.1	41.44	1	42.05	41.60	1.1	10,479	0.01%
2020/04/22	5	41.62	0	0.00	41.55	5	10,401	0.05%
2020/04/21	15	42.52	18	42.45	42.25	-3	10,405	-0.03%
2020/04/20	1	43.30	0	0.00	43.35	1	10,376	0.01%
2020/04/17	7	43.37	1	43.45	43.50	6	10,436	0.06%
2020/04/16	0	0.00	38	43.26	43.25	-38	10,348	-0.37%
2020/04/15	0	0.00	1	43.00	43.35	-1	10,336	-0.01%
2020/04/14	0	0.00	0.1	42.70	42.70	-0.1	10,303	0.00%
2020/04/13	8	41.93	3	42.00	41.90	5	10,296	0.05%
2020/04/09	3	41.70	3	41.65	42.00	0	10,474	0.00%
2020/04/08	4	41.00	5	40.69	42.00	-1	10,466	-0.01%
2020/04/07	10	39.89	2	39.95	39.90	8	10,282	0.08%
2020/04/06	9	38.93	6	38.63	39.05	3	10,324	0.03%
2020/04/01	30	39.04	5	38.60	38.60	25	10,306	0.24%
2020/03/31	30	39.32	0	0.00	39.40	30	10,241	0.29%
2020/03/30	3	39.40	6	38.27	39.10	-3	10,235	-0.03%
2020/03/27	1.2	39.04	0	0.00	38.70	1.2	10,350	0.01%
2020/03/26	3	38.90	0	0.00	38.80	3	10,427	0.03%
2020/03/25	81	39.60	0	0.00	39.20	81	10,617	0.76%
2020/03/24	1	39.65	4	39.69	39.00	-3	10,621	-0.03%
2020/03/23	4	38.31	0	0.00	38.10	4	10,554	0.04%
2020/03/20	4	37.70	1	38.65	39.20	3	10,520	0.03%
2020/03/19	1	35.60	14	36.10	35.65	-13	10,417	-0.12%
2020/03/18	1	37.60	0	0.00	37.50	1	10,315	0.01%
2020/03/17	0	0.00	2	38.35	38.25	-2	10,372	-0.02%
2020/03/16	0	0.00	1	40.10	39.80	-1	10,261	-0.01%
2020/03/13	0	0.00	2	40.05	41.00	-2	10,129	-0.02%
2020/03/11	2	42.00	0	0.00	42.55	2	9,859	0.02%
2020/03/10	20	42.60	0	0.00	42.00	20	9,779	0.20%
2020/03/09	1	43.20	0	0.00	43.20	1	9,659	0.01%
2020/03/06	0	0.00	20	43.35	43.65	-20	9,687	-0.21%
2020/03/04	2	43.33	2	43.40	43.40	0	9,816	0.00%
2020/03/03	20	44.25	0	0.00	43.10	20	9,770	0.20%
2020/03/02	3	43.70	0	0.00	43.90	3	9,544	0.03%
2020/02/26	0	0.00	9	44.06	44.30	-9	9,576	-0.09%
2020/02/25	6	44.94	0	0.00	44.85	6	9,458	0.06%
2020/02/24	0	0.00	2	45.75	46.15	-2	9,339	-0.02%
2020/02/21	3	46.13	0	0.00	46.25	3	9,573	0.03%
2020/02/20	1	46.20	0	0.00	46.15	1	9,598	0.01%
2020/02/19	2	47.35	0	0.00	47.20	2	9,635	0.02%
2020/02/18	0	0.00	2	47.35	47.35	-2	9,871	-0.02%
2020/02/10	0	0.00	30	45.30	45.80	-30	9,865	-0.30%
2020/02/06	20.8	46.00	0	0.00	45.95	20.8	9,857	0.21%
2020/02/05	43	45.15	0	0.00	45.10	43	9,833	0.44%
2020/02/04	36	45.40	0	0.00	45.50	36	9,720	0.37%
2020/02/03	6	45.00	41	43.80	45.00	-35	9,719	-0.36%
2020/01/31	5	45.55	3	45.20	45.15	2	9,652	0.02%
2020/01/30	6	45.92	104	46.36	44.90	-98	9,480	-1.03%	大賣/
2020/01/20	1	48.75	0	0.00	48.70	1	9,068	0.01%
2020/01/17	0	0.00	16	48.65	48.85	-16	9,088	-0.18%
2020/01/16	21.5	48.47	0	0.00	48.50	21.5	9,115	0.24%
2020/01/15	1	48.70	0	0.00	48.50	1	9,122	0.01%
2020/01/14	1	48.90	0	0.00	49.00	1	9,127	0.01%
2020/01/13	3	49.05	11	48.94	48.95	-8	9,156	-0.09%
2020/01/10	65	48.60	0	0.00	48.60	65	9,255	0.70%
2020/01/09	50	48.80	0	0.00	48.95	50	9,330	0.54%
2020/01/08	11	48.40	1	48.45	48.55	10	9,340	0.11%
2020/01/07	5	47.90	1	47.90	48.35	4	9,292	0.04%
2020/01/06	12	48.30	0	0.00	48.30	12	9,220	0.13%
2020/01/03	6	48.48	3	49.90	48.80	3	9,166	0.03%
2020/01/02	59	48.57	11	48.75	48.90	48	9,097	0.53%
2019/12/31	27	48.08	3	48.15	47.95	24	8,981	0.27%
2019/12/30	44.5	48.27	7	48.22	48.15	37.5	8,980	0.42%
2019/12/27	11	47.21	17	47.61	47.70	-6	8,848	-0.07%
2019/12/26	28	47.28	1	47.10	47.30	27	8,806	0.31%
2019/12/25	88	47.72	1	47.85	47.25	87	8,788	0.99%
2019/12/24	50.5	48.12	31	47.90	47.60	19.5	8,717	0.22%
2019/12/23	53	47.89	0	0.00	48.15	53	8,555	0.62%
2019/12/19	51	47.70	1	47.95	47.70	50	8,222	0.61%
2019/12/18	2	47.85	3	47.82	47.95	-1	8,241	-0.01%
2019/12/17	1	47.15	0	0.00	47.65	1	8,245	0.01%
2019/12/16	52	47.16	0	0.00	47.15	52	8,209	0.63%
2019/12/13	25	47.20	3	47.33	47.40	22	8,195	0.27%
2019/12/12	84	46.67	0	0.00	47.45	84	8,048	1.04%
2019/12/11	75	46.77	1	46.80	46.80	74	7,924	0.93%
2019/12/10	0.5	46.15	0	0.00	46.30	0.5	7,826	0.01%
2019/12/09	176.5	46.37	5	46.49	46.35	171.5	7,881	2.18%	大買/鉅額交易
2019/12/05	3.5	45.67	0	0.00	45.80	3.5	7,814	0.04%
2019/12/03	0	0.00	24	45.91	46.00	-24	7,806	-0.31%
2019/12/02	3	45.45	0	0.00	45.10	3	7,715	0.04%
2019/11/29	20	45.40	0	0.00	45.45	20	7,722	0.26%
2019/11/27	0	0.00	37	46.15	46.45	-37	7,795	-0.47%
2019/11/26	4	46.11	0	0.00	46.10	4	7,779	0.05%
2019/11/25	156	46.27	1	46.10	46.15	155	7,539	2.06%	大買/鉅額交易
2019/11/22	0	0.00	1	46.05	46.45	-1	7,549	-0.01%
2019/11/21	50	45.95	3	46.30	46.15	47	7,518	0.63%
2019/11/20	105	46.07	162.5	45.68	46.20	-57.5	7,419	-0.78%	大買/大賣/
2019/11/19	52	45.04	17	44.69	45.05	35	7,151	0.49%
2019/11/18	100	44.68	13	44.84	44.85	87	7,071	1.23%
2019/11/15	6	44.30	2	44.20	44.75	4	6,977	0.06%
2019/11/12	1	42.75	0	0.00	42.80	1	6,997	0.01%
2019/11/11	3	42.83	4	42.95	42.80	-1	7,016	-0.01%
2019/11/08	3	43.15	1.3	43.22	43.30	1.7	7,025	0.02%
2019/11/06	40	43.15	1	43.20	43.10	39	7,102	0.55%
2019/11/05	2	43.25	0	0.00	43.45	2	7,078	0.03%
2019/11/04	11	43.40	2	43.30	43.50	9	7,109	0.13%
2019/11/01	87	43.11	0	0.00	43.10	87	7,128	1.22%
2019/10/31	8	43.24	0	0.00	43.05	8	7,196	0.11%
2019/10/30	5	43.18	0	0.00	43.35	5	7,130	0.07%
2019/10/29	12	43.46	0	0.00	43.50	12	7,109	0.17%
2019/10/28	4	43.70	1	43.60	43.50	3	7,115	0.04%
2019/10/25	5	43.66	0	0.00	43.70	5	7,146	0.07%
2019/10/24	5	44.02	0	0.00	43.95	5	7,173	0.07%
2019/10/23	11	43.70	0	0.00	43.75	11	7,298	0.15%
2019/10/22	1	44.25	1	44.55	44.15	0	7,586	0.00%
2019/10/21	0	0.00	4	44.20	44.20	-4	7,765	-0.05%
2019/10/18	137	43.65	0	0.00	43.50	137	7,825	1.75%	大買/鉅額交易
2019/10/17	8	43.17	2	43.40	43.40	6	7,793	0.08%
2019/10/16	10	42.76	0	0.00	42.75	10	7,753	0.13%
2019/10/15	7	42.56	0	0.00	43.00	7	7,771	0.09%
2019/10/14	0	0.00	1	42.80	42.90	-1	7,831	-0.01%
2019/10/09	5	42.42	0	0.00	42.30	5	7,918	0.06%
2019/10/08	0	0.00	3	42.80	42.85	-3	8,176	-0.04%
2019/10/07	2	42.23	0.5	42.40	42.40	1.5	8,461	0.02%
2019/10/04	4	42.01	2	42.15	42.05	2	8,578	0.02%
2019/10/03	3	42.40	5	42.35	42.35	-2	8,621	-0.02%
2019/10/01	3	43.20	1	43.40	43.25	2	8,644	0.02%
2019/09/25	1	43.10	0	0.00	43.25	1	8,789	0.01%
2019/09/23	8	43.29	0	0.00	43.15	8	8,802	0.09%
2019/09/20	1	43.60	0	0.00	43.65	1	8,875	0.01%
2019/09/18	41	44.00	0	0.00	44.00	41	8,805	0.47%
2019/09/16	1	44.00	1	44.40	44.25	0	8,897	0.00%
2019/09/11	1.5	43.52	0	0.00	43.65	1.5	8,937	0.02%
2019/09/10	9	44.04	1	44.95	43.85	8	8,897	0.09%
2019/09/09	0	0.00	2	44.35	44.50	-2	8,836	-0.02%
2019/09/06	6	44.21	0	43.85	43.85	6	8,824	0.07%
2019/09/05	1	44.20	0	0.00	44.05	1	8,838	0.01%
2019/09/04	1	44.00	0	0.00	44.05	1	8,861	0.01%
2019/09/03	10	44.10	7	44.19	44.30	3	8,927	0.03%
2019/09/02	3	43.57	5	43.50	43.65	-2	8,847	-0.02%
2019/08/30	0	0.00	2	42.90	43.00	-2	8,811	-0.02%
2019/08/29	0	0.00	2	42.30	42.15	-2	8,775	-0.02%
2019/08/27	0	0.00	0.1	41.75	41.75	-0.1	8,907	0.00%
2019/08/21	0	0.00	1	42.05	42.05	-1	9,188	-0.01%
2019/08/19	15	42.79	3	42.60	42.60	12	9,228	0.13%
2019/08/16	1	42.65	1	42.45	42.70	0	9,224	0.00%
2019/08/01	0	0.00	29	41.45	41.40	-29	9,485	-0.31%
2019/07/31	3	41.80	5	42.20	41.80	-2	9,412	-0.02%
2019/07/29	0	0.00	3.2	42.15	42.15	-3.2	9,330	-0.03%
2019/07/25	3	42.10	16	42.28	42.10	-13	9,293	-0.14%
2019/07/24	7	43.18	2	43.00	42.90	5	9,150	0.05%
2019/07/23	0	0.00	2	46.75	46.80	-2	8,840	-0.02%
2019/07/22	34	46.39	2	46.30	46.35	32	8,623	0.37%
2019/07/19	1.2	46.24	1	46.60	46.20	0.2	8,487	0.00%
2019/07/17	11	46.40	5	46.55	46.55	6	8,465	0.07%
2019/07/16	2.5	46.11	37	46.11	46.40	-34.5	8,514	-0.41%
2019/07/15	0	0.00	9	46.50	46.05	-9	8,419	-0.11%
2019/07/12	4.5	45.97	7	46.04	46.10	-2.5	8,407	-0.03%
2019/07/11	0	0.00	8	47.04	47.15	-8	8,162	-0.10%
2019/07/10	23	48.24	0.2	48.25	48.50	22.8	7,895	0.29%
2019/07/09	23	48.28	0.2	47.90	48.05	22.8	7,845	0.29%
2019/07/08	18	47.94	1	47.95	48.00	17	7,781	0.22%
2019/07/05	0.2	48.30	2	48.23	48.45	-1.8	7,877	-0.02%
2019/07/04	4	47.53	0	0.00	47.60	4	7,931	0.05%
2019/07/03	3	48.20	0	0.00	48.00	3	7,935	0.04%
2019/07/02	0	0.00	1	48.60	48.60	-1	7,954	-0.01%
2019/06/28	27	48.02	3	48.30	47.55	24	8,046	0.30%
2019/06/27	5	48.53	9	48.24	48.90	-4	8,111	-0.05%
2019/06/26	0	0.00	66	47.30	47.35	-66	8,063	-0.82%
2019/06/24	0	0.00	10	47.10	47.45	-10	8,370	-0.12%
2019/06/21	9	46.97	0	0.00	46.65	9	8,483	0.11%
2019/06/20	1	47.40	3.5	47.68	47.65	-2.5	8,506	-0.03%
2019/06/19	0	0.00	5	47.25	47.40	-5	8,616	-0.06%
2019/06/13	4	46.11	5	45.85	46.15	-1	9,195	-0.01%
2019/06/12	3	46.30	11	46.41	46.75	-8	9,288	-0.09%
2019/06/11	0	0.00	4.2	46.41	46.75	-4.2	9,272	-0.05%
2019/06/10	5	45.70	0	0.00	45.90	5	9,217	0.05%
2019/06/06	5	45.56	0	0.00	45.85	5	9,214	0.05%
2019/06/05	2	45.65	0	0.00	45.65	2	9,188	0.02%
2019/06/04	0	0.00	1	46.00	45.30	-1	9,153	-0.01%
2019/06/03	0	0.00	15	45.63	45.50	-15	9,094	-0.16%
2019/05/31	0	0.00	13	44.91	45.10	-13	9,022	-0.14%
2019/05/30	3.5	44.80	13	44.68	44.95	-9.5	8,920	-0.11%
2019/05/29	0	0.00	15	43.54	43.85	-15	8,859	-0.17%
2019/05/28	2	43.30	0	0.00	43.00	2	8,848	0.02%
2019/05/27	10	43.45	0	0.00	43.45	10	8,844	0.11%
2019/05/24	5	43.75	0	0.00	43.75	5	8,963	0.06%
2019/05/23	19	44.01	0	0.00	43.90	19	8,963	0.21%
2019/05/22	23	44.13	5	44.04	43.90	18	9,000	0.20%
2019/05/21	30	44.12	6	44.20	44.40	24	9,103	0.26%
2019/05/20	38.5	43.97	3	44.00	44.00	35.5	8,995	0.39%
2019/05/17	34	43.55	2	43.50	43.75	32	8,910	0.36%
2019/05/16	0	0.00	7	42.56	42.65	-7	8,716	-0.08%
2019/05/14	3.5	40.67	7	40.88	41.00	-3.5	8,615	-0.04%
2019/05/13	0.7	41.40	0	0.00	41.40	0.7	8,612	0.01%
2019/05/10	0	0.00	0.5	41.40	41.70	-0.5	8,754	-0.01%
2019/05/09	0.8	41.80	0	0.00	41.85	0.8	8,817	0.01%
2019/05/08	1	42.05	10	42.10	42.05	-9	8,908	-0.10%
2019/05/07	0	0.00	1	42.00	42.10	-1	8,984	-0.01%
2019/05/03	0	0.00	3	42.30	42.35	-3	9,044	-0.03%
2019/05/02	0.5	41.85	0	0.00	42.05	0.5	9,095	0.01%
2019/04/30	0.7	41.60	77	41.54	41.75	-76.3	9,044	-0.84%
2019/04/29	5.8	41.43	0	0.00	41.50	5.8	9,114	0.06%
2019/04/26	1	40.55	0	0.00	41.10	1	9,178	0.01%
2019/04/23	0.7	40.50	0	0.00	40.50	0.7	9,210	0.01%
2019/04/22	0.8	40.60	0	0.00	40.60	0.8	9,219	0.01%
2019/04/18	0.5	41.15	0	0.00	41.15	0.5	9,356	0.01%
2019/04/17	0.7	41.55	0	0.00	41.60	0.7	9,393	0.01%
2019/04/16	0.4	41.60	2	41.70	41.75	-1.6	9,363	-0.02%
2019/04/15	0.8	41.50	0	0.00	41.65	0.8	9,403	0.01%
2019/04/12	0.8	41.45	20	41.35	41.65	-19.2	9,392	-0.20%
2019/04/11	0.7	41.45	1.5	41.72	41.65	-0.8	9,363	-0.01%
2019/04/10	0.8	41.20	1	41.45	41.30	-0.2	9,228	0.00%
2019/04/09	1.5	41.22	0	0.00	41.30	1.5	9,145	0.02%
2019/04/03	0	0.00	4	41.38	41.30	-4	9,000	-0.04%
2019/04/02	3	41.00	4	40.94	41.25	-1	8,939	-0.01%
2019/04/01	3	40.30	0	0.00	40.50	3	8,800	0.03%
2019/03/29	0	0.00	3	40.07	40.10	-3	8,582	-0.03%
2019/03/28	50	39.90	1.7	39.79	39.85	48.3	8,537	0.57%
2019/03/26	1	39.75	0	0.00	40.00	1	8,306	0.01%
2019/03/25	2	39.63	53	39.80	40.00	-51	8,302	-0.61%
2019/03/22	8	39.56	0	0.00	39.50	8	8,312	0.10%
2019/03/21	0	0.00	18	38.66	39.50	-18	8,244	-0.22%
2019/03/20	10	37.80	0	0.00	38.00	10	8,073	0.12%
2019/03/19	5	37.95	1	37.65	38.00	4	8,033	0.05%
2019/03/18	5	37.72	0	0.00	37.65	5	7,933	0.06%
2019/03/14	1	38.95	2	38.83	38.90	-1	7,436	-0.01%
2019/03/13	1	38.85	2	38.95	38.90	-1	7,467	-0.01%
2019/03/11	2	37.60	0	0.00	37.95	2	7,762	0.03%
2019/03/08	2	37.90	0	0.00	38.00	2	7,914	0.03%
2019/03/05	5	38.05	6	38.18	38.20	-1	8,215	-0.01%
2019/03/04	8	38.10	5	38.50	38.25	3	8,420	0.04%
2019/02/27	1	38.55	0	0.00	38.80	1	8,368	0.01%
2019/02/26	5	38.60	2	38.53	38.60	3	8,290	0.04%
2019/02/25	2	37.78	1	38.60	37.85	1	8,173	0.01%
2019/02/22	5	38.65	3	38.85	38.85	2	8,063	0.02%
2019/02/21	4	38.73	4	39.03	38.85	0	8,021	0.00%
2019/02/20	0	0.00	3	38.10	38.35	-3	7,926	-0.04%
2019/02/18	5	37.75	0	0.00	37.40	5	7,891	0.06%
2019/02/15	0	0.00	1	37.95	37.90	-1	7,906	-0.01%
2019/02/14	5	37.70	4	37.75	38.00	1	7,890	0.01%
2019/02/13	26	37.96	5	37.43	38.00	21	7,854	0.27%
2019/02/12	3	37.15	4	37.29	37.30	-1	7,742	-0.01%
2019/01/28	0	0.00	23	36.15	36.20	-23	7,736	-0.30%
2019/01/25	0	0.00	1	36.20	36.20	-1	7,800	-0.01%
2019/01/18	0	0.00	2	35.90	36.15	-2	8,858	-0.02%
2019/01/14	10	34.83	0	0.00	35.05	10	9,407	0.11%
2019/01/11	0	0.00	2	36.05	36.00	-2	9,493	-0.02%
2019/01/10	0	0.00	2	35.63	35.60	-2	9,389	-0.02%
2019/01/07	2	34.85	1	34.80	34.85	1	9,327	0.01%
2018/12/28	0	0.00	1	34.25	33.95	-1	9,772	-0.01%
2018/12/27	0	0.00	1	33.90	33.55	-1	9,866	-0.01%
2018/12/26	1	33.50	1	33.95	33.40	0	9,966	0.00%
2018/12/25	6	33.88	0	0.00	33.80	6	10,006	0.06%
2018/12/24	5	34.55	3	34.55	34.50	2	10,153	0.02%
2018/12/20	3	34.25	2	34.30	34.30	1	10,769	0.01%
2018/12/19	30	34.70	0	0.00	34.70	30	10,973	0.27%
2018/12/18	33	34.56	7	34.75	34.40	26	11,188	0.23%
2018/12/17	29	34.73	11	34.75	34.80	18	11,458	0.16%
2018/12/14	1	33.65	0	0.00	34.00	1	11,563	0.01%
2018/12/13	0	0.00	1	33.45	33.50	-1	11,738	-0.01%
2018/12/10	76	33.13	0	0.00	33.00	76	12,208	0.62%
2018/12/05	0.2	33.70	0	0.00	33.80	0.2	13,258	0.00%
2018/12/04	1	33.85	12	33.60	33.85	-11	13,328	-0.08%
2018/12/03	10.2	34.50	4	34.24	34.50	6.2	13,054	0.05%
2018/11/30	2	33.45	13	33.17	33.70	-11	12,980	-0.08%
2018/11/29	14	32.68	125	32.75	32.65	-111	12,808	-0.87%	大賣/鉅額交易
2018/11/28	0	0.00	1	33.10	33.05	-1	12,834	-0.01%
2018/11/20	5	33.25	0	0.00	33.25	5	13,395	0.04%
2018/11/16	0	0.00	2.1	33.92	33.95	-2.1	13,464	-0.02%
2018/11/15	0	0.00	1	33.25	33.40	-1	13,415	-0.01%
2018/11/14	4	33.40	1	33.45	33.50	3	13,387	0.02%
2018/11/13	45	33.50	1	33.70	33.70	44	13,394	0.33%
2018/11/12	90	33.45	2	33.55	33.70	88	13,584	0.65%
2018/11/09	1	33.05	0	0.00	33.05	1	13,652	0.01%
2018/11/07	0	0.00	13	33.22	33.70	-13	14,194	-0.09%
2018/11/06	8	32.31	2.3	32.48	32.40	5.7	14,257	0.04%
2018/11/05	9	32.54	0	0.00	32.45	9	14,236	0.06%
2018/11/02	5	34.08	1	34.00	34.10	4	14,161	0.03%
2018/11/01	1	33.30	50	33.24	33.30	-49	14,199	-0.35%
2018/10/31	0	0.00	1	32.25	32.75	-1	14,010	-0.01%
2018/10/30	11	31.54	4	31.31	31.70	7	13,873	0.05%
2018/10/29	3	31.02	2	30.85	30.75	1	13,814	0.01%
2018/10/26	3	32.47	0	0.00	32.10	3	13,497	0.02%
2018/10/24	6	33.55	3	33.37	33.55	3	13,288	0.02%
2018/10/23	13	34.40	3	34.32	34.00	10	13,176	0.08%
2018/10/22	1	36.20	0	0.00	36.35	1	12,958	0.01%
2018/10/18	3	37.45	0	0.00	37.40	3	13,155	0.02%
2018/10/17	3	38.00	2	38.00	37.55	1	13,315	0.01%
2018/10/15	3	38.13	0	0.00	38.10	3	13,344	0.02%
2018/10/12	6	38.88	0	0.00	39.00	6	13,399	0.04%
2018/10/11	0	0.00	4	38.43	38.15	-4	13,503	-0.03%
2018/10/08	3	39.70	2	39.85	39.30	1	13,141	0.01%
2018/10/05	0	0.00	1	39.95	40.15	-1	13,094	-0.01%
2018/10/04	151	39.59	0	0.00	39.70	151	12,987	1.16%	大買/鉅額交易
2018/10/03	0	0.00	11	40.64	40.50	-11	12,898	-0.09%
2018/10/02	67	40.18	14	40.25	40.15	53	13,007	0.41%
2018/10/01	50	41.53	8	41.41	41.40	42	12,975	0.32%
2018/09/28	50	41.28	8	41.18	41.50	42	12,967	0.32%
2018/09/27	1	40.40	6	40.51	40.55	-5	12,655	-0.04%
2018/09/26	1	39.90	2	39.75	39.60	-1	12,455	-0.01%
2018/09/25	13	40.36	0	0.00	40.00	13	12,385	0.10%
2018/09/21	12	40.03	9	40.62	41.25	3	12,178	0.02%
2018/09/20	7	39.27	7	39.36	39.45	0	11,855	0.00%
2018/09/19	1	38.10	5	38.15	38.65	-4	11,684	-0.03%
2018/09/18	1	36.65	6	37.04	37.00	-5	11,452	-0.04%
2018/09/17	10	36.47	0	0.00	36.40	10	11,425	0.09%
2018/09/14	2	38.30	4	37.73	37.80	-2	11,333	-0.02%
2018/09/12	7	36.10	0	0.00	36.10	7	10,921	0.06%
2018/09/11	23	36.01	12	36.35	36.10	11	10,759	0.10%
2018/09/10	2	37.80	0	0.00	38.40	2	10,261	0.02%
2018/09/06	1	39.90	0	0.00	39.90	1	10,134	0.01%
2018/09/05	2	40.68	0	0.00	40.45	2	10,048	0.02%
2018/09/04	2	41.25	0	0.00	41.10	2	10,051	0.02%
2018/09/03	2	40.80	1	41.40	40.80	1	9,914	0.01%
2018/08/31	41	41.91	7	42.35	41.85	34	9,866	0.34%
2018/08/30	16.4	42.03	0.6	41.95	41.95	15.9	9,720	0.16%
2018/08/29	1	45.40	7	45.13	45.40	-6	9,464	-0.06%
2018/08/28	2	44.60	9	45.25	44.85	-7	9,363	-0.07%
2018/08/27	3	45.30	2.2	45.48	45.50	0.8	9,384	0.01%
2018/08/24	0	0.00	1	44.70	44.80	-1	9,310	-0.01%
2018/08/23	0	0.00	1	44.90	44.50	-1	9,581	-0.01%
2018/08/22	0	0.00	3	44.80	44.80	-3	9,544	-0.03%
2018/08/21	3.2	44.70	3	44.30	44.85	0.2	9,568	0.00%
2018/08/20	4	44.19	3	44.35	44.35	1	9,518	0.01%
2018/08/17	10	44.29	13.2	44.29	44.25	-3.2	9,440	-0.03%
2018/08/16	0	0.00	0	42.75	42.80	0	9,224	0.00%
2018/08/15	11	42.98	16.8	43.40	43.50	-5.8	9,180	-0.06%
2018/08/14	10	43.63	38	43.08	44.10	-28	9,033	-0.31%
2018/08/13	22	41.91	23	41.96	42.10	-1	8,677	-0.01%
2018/08/10	2.4	41.13	3	41.65	41.30	-0.6	8,668	-0.01%
2018/08/09	3	41.40	0	0.00	41.55	3	8,761	0.03%
2018/08/08	0	0.00	72.4	42.00	42.15	-72.4	8,824	-0.82%
2018/08/03	2	40.70	0.8	40.60	40.80	1.2	8,786	0.01%
2018/08/02	0	0.00	8	41.29	41.00	-8	8,874	-0.09%
2018/08/01	73	41.34	101	42.13	41.40	-28	8,858	-0.32%	大賣/
2018/07/31	1	40.75	17	41.18	40.80	-16	8,793	-0.18%
2018/07/30	7	41.43	6.1	41.08	41.50	0.9	8,829	0.01%
2018/07/27	30	40.94	4	41.58	40.60	26	8,790	0.30%
2018/07/26	28	40.61	10	40.65	41.75	18	8,832	0.20%
2018/07/25	3	39.35	3	39.65	39.55	0	8,732	0.00%
2018/07/24	6	39.65	6	39.19	39.70	0	8,702	0.00%
2018/07/20	12	38.00	5.3	37.82	38.00	6.7	8,755	0.08%
2018/07/19	0	0.00	4	37.61	37.75	-4	8,709	-0.05%
2018/07/18	4	36.91	8	36.52	36.80	-4	8,828	-0.05%
2018/07/17	2	35.55	0	0.00	35.60	2	8,739	0.02%
2018/07/16	0	0.00	5	35.94	35.55	-5	8,813	-0.06%
2018/07/13	3	35.80	4	35.95	36.00	-1	8,912	-0.01%
2018/07/11	0	0.00	3	35.65	35.55	-3	8,821	-0.03%
2018/07/10	3	35.90	5	35.62	36.10	-2	8,773	-0.02%
2018/07/09	3	35.00	10	35.03	35.25	-7	8,605	-0.08%
2018/07/06	1	34.20	7	34.29	34.20	-6	8,492	-0.07%
2018/07/05	4	33.74	1	34.65	33.70	3	8,400	0.04%
2018/07/04	0	0.00	1	34.70	34.65	-1	8,404	-0.01%
2018/07/03	0	0.00	3	34.45	34.50	-3	8,446	-0.04%
2018/07/02	0	0.00	8	33.96	34.00	-8	8,281	-0.10%
2018/06/29	3	32.75	0	0.00	33.50	3	8,165	0.04%
2018/06/27	0	0.00	3	33.55	33.30	-3	7,930	-0.04%
2018/06/26	0	0.00	1.1	33.19	33.20	-1.1	7,883	-0.01%
2018/06/25	5	32.97	0	0.00	32.75	5	7,756	0.06%
2018/06/22	0	0.00	8	33.55	33.70	-8	7,675	-0.10%
2018/06/21	3	32.70	2	33.18	33.25	1	7,549	0.01%
2018/06/20	0	0.00	3	33.15	33.10	-3	7,454	-0.04%
2018/06/19	4	32.65	0	0.00	32.65	4	7,326	0.05%
2018/06/15	3	33.35	0	0.00	33.45	3	7,222	0.04%
2018/06/14	1	33.40	0	0.00	33.40	1	7,145	0.01%
2018/06/13	0	0.00	1	33.75	33.65	-1	7,095	-0.01%
2018/06/12	1	33.35	10	33.60	33.60	-9	7,165	-0.13%
2018/06/08	7	33.72	0	0.00	33.85	7	7,124	0.10%
2018/06/07	3	33.72	3	34.25	34.30	0	7,163	0.00%
2018/06/06	3	33.95	0	0.00	34.10	3	7,263	0.04%
2018/06/05	3	33.85	3	34.80	34.30	0	7,277	0.00%
2018/06/04	4	34.44	11	34.34	34.65	-7	7,259	-0.10%
2018/05/31	0	0.00	4	33.06	33.05	-4	7,103	-0.06%
2018/05/30	3	32.35	4	32.64	32.80	-1	6,771	-0.01%
2018/05/29	9	32.88	0	0.00	32.85	9	6,702	0.13%
2018/05/28	0	0.00	1	33.75	33.50	-1	6,679	-0.01%
2018/05/23	5	33.52	0	0.00	33.65	5	6,696	0.07%
2018/05/22	5	33.37	7	34.33	34.30	-2	6,622	-0.03%
2018/05/21	10	35.13	3	35.40	35.25	7	6,581	0.11%
2018/05/18	3	34.90	13	34.75	35.05	-10	6,508	-0.15%
2018/05/17	3	34.00	10	33.84	34.10	-7	6,387	-0.11%
2018/05/16	11	33.59	8	34.54	33.75	3	6,223	0.05%
2018/05/15	15	33.10	8	33.74	33.75	7	6,089	0.11%
2018/05/14	3	33.80	3	33.72	33.95	0	6,106	0.00%
2018/05/11	0	0.00	4	33.28	33.00	-4	6,018	-0.07%
2018/05/10	3	32.90	0	0.00	33.00	3	6,005	0.05%
2018/05/09	0	0.00	3	32.50	32.40	-3	5,826	-0.05%
2018/05/08	3	32.30	10	32.30	32.40	-7	5,741	-0.12%
2018/05/07	0	0.00	3	32.25	31.50	-3	5,623	-0.05%
2018/05/04	0	0.00	3	31.45	31.65	-3	5,489	-0.05%
2018/05/03	8	31.14	0	0.00	31.00	8	5,440	0.15%
2018/05/02	0	0.00	30	32.28	32.05	-30	5,299	-0.57%
2018/04/30	0	0.00	5	32.30	31.75	-5	5,080	-0.10%
2018/04/27	10	31.70	21	31.97	31.75	-11	4,954	-0.22%
2018/04/26	1	31.60	10	31.90	31.30	-9	4,875	-0.18%
2018/04/25	1	30.30	6	30.60	30.70	-5	4,731	-0.11%
2018/04/24	1	30.90	28	31.36	30.90	-27	4,645	-0.58%
2018/04/23	6	31.00	2	31.00	30.95	4	4,479	0.09%
2018/04/19	2	30.03	3	30.12	30.15	-1	4,378	-0.02%
2018/04/18	0	0.00	71	29.10	29.20	-71	4,376	-1.62%
2018/04/12	1	29.00	0	0.00	29.10	1	4,922	0.02%
2018/04/11	0	0.00	3	29.35	29.40	-3	5,031	-0.06%
2018/04/10	0	0.00	2	29.05	29.45	-2	5,115	-0.04%
2018/04/09	2	29.35	6	29.27	29.45	-4	5,159	-0.08%
2018/04/03	6	28.17	0	0.00	28.25	6	5,117	0.12%
2018/04/02	0	0.00	1	28.75	28.70	-1	5,156	-0.02%
2018/03/31	0	0.00	1	28.55	28.55	-1	5,254	-0.02%
2018/03/29	1	28.10	0	0.00	28.10	1	5,283	0.02%
2018/03/28	4	28.43	0	0.00	28.40	4	5,284	0.08%
2018/03/27	6	28.60	2	28.75	28.65	4	5,333	0.07%
2018/03/26	6	28.39	0	0.00	28.55	6	5,352	0.11%
2018/03/23	4	28.73	1	28.70	28.80	3	5,385	0.06%
2018/03/19	1	29.05	0	0.00	29.20	1	5,583	0.02%
2018/03/13	0	0.00	3	29.50	29.45	-3	5,497	-0.05%
2018/03/12	21	28.73	25	29.26	29.60	-4	5,416	-0.07%
2018/03/09	0	0.00	1	28.10	28.15	-1	5,561	-0.02%
2018/03/08	1	27.35	0	0.00	27.45	1	5,519	0.02%
2018/03/05	0	0.00	0	28.00	27.90	0	5,528	0.00%
2018/03/02	6	27.75	0	0.00	27.90	6	5,519	0.11%
2018/03/01	3	28.07	0	0.00	28.20	3	5,477	0.05%
2018/02/27	8	28.09	0	0.00	28.40	8	5,431	0.15%
2018/02/26	0	0.00	20	28.40	28.35	-20	5,345	-0.37%
2018/02/23	0	0.00	1	28.40	28.40	-1	5,287	-0.02%
2018/02/21	0	0.00	2	28.05	28.35	-2	5,291	-0.04%
2018/02/12	10	27.29	0	0.00	27.25	10	5,259	0.19%
2018/02/09	11	26.87	0	0.00	27.10	11	5,226	0.21%
2018/02/08	1	27.70	0	0.00	27.70	1	5,165	0.02%
2018/02/07	24	27.85	3	28.27	27.40	21	5,167	0.41%
2018/02/06	6	27.57	0	0.00	27.20	6	5,066	0.12%
2018/02/02	18	29.62	0	0.00	29.50	18	4,830	0.37%
2018/02/01	1	29.90	10	30.00	30.00	-9	4,801	-0.19%
2018/01/30	0	0.00	20	30.35	29.75	-20	4,706	-0.42%
2018/01/29	20	30.08	0	0.00	30.15	20	4,672	0.43%
2018/01/23	10	29.93	0	0.00	30.20	10	4,546	0.22%
2018/01/19	2	30.55	5	30.50	30.50	-3	4,432	-0.07%
2018/01/18	3	30.73	0	0.00	30.75	3	4,385	0.07%
2018/01/17	0	0.00	2	30.63	30.90	-2	4,345	-0.05%
2018/01/16	0.8	30.35	2	30.60	30.45	-1.3	4,225	-0.03%
2018/01/15	2.3	30.30	1	30.35	30.40	1.3	4,140	0.03%
2018/01/12	4	30.08	5	30.25	30.00	-1	4,067	-0.02%
2018/01/11	6	29.92	6	30.50	29.40	0	3,921	0.00%
2018/01/10	0	0.00	3.1	30.50	30.50	-3.1	3,737	-0.08%
2018/01/09	3	30.40	3	30.35	30.40	0	3,655	0.00%
2018/01/08	3	30.20	6	29.71	30.30	-3	3,520	-0.09%
2018/01/05	3	29.20	11	29.05	29.35	-8	3,339	-0.24%
2018/01/04	3	28.50	3	28.50	28.60	0	3,220	0.00%
2018/01/03	56	28.33	21	28.33	28.40	35	3,145	1.11%
2018/01/02	15	28.15	3	28.30	28.20	12	3,041	0.39%