亞泥 (1102)-元大-新莊券商分點個股進出

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
43.60
漲跌
▲0.85
漲幅
+1.99%
成交量
8,531張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	22	43.28	43.60	-22	4,094	-0.54%
2024/04/26	1	42.90	2	42.75	42.75	-1	3,985	-0.03%
2024/04/24	1	42.75	1	42.65	42.45	0	3,984	0.00%
2024/04/23	0.1	42.85	0	0.00	42.90	0.1	4,026	0.00%
2024/04/22	2	42.35	108	42.50	42.70	-106	4,025	-2.63%	大賣/鉅額交易
2024/04/19	6	41.60	1.3	41.90	42.00	4.7	3,948	0.12%
2024/04/18	0	0.00	1	41.60	42.15	-1	3,849	-0.03%
2024/04/16	1	41.20	5	41.55	41.40	-4	3,746	-0.11%
2024/04/15	0	0.00	9.3	42.10	42.05	-9.3	3,683	-0.25%
2024/04/12	6	41.54	5	41.95	41.80	1	3,647	0.03%
2024/04/11	3	42.00	0	0.00	42.05	3	3,591	0.08%
2024/04/10	1	42.50	3	42.40	42.50	-2	3,572	-0.06%
2024/04/09	2	41.93	5	41.95	42.00	-3	3,578	-0.08%
2024/04/08	2	41.60	20	41.75	41.75	-18	3,611	-0.50%
2024/04/03	6	41.34	7	41.74	41.15	-1	3,582	-0.03%
2024/04/01	0	0.00	3	41.30	41.35	-3	3,586	-0.08%
2024/03/29	0	0.00	20	41.10	41.30	-20	3,616	-0.55%
2024/03/27	3.1	41.27	0	0.00	41.20	3.1	3,834	0.08%
2024/03/26	0	0.00	6	41.35	41.60	-6	4,133	-0.15%
2024/03/25	5	41.15	0	0.00	41.30	5	4,416	0.11%
2024/03/22	0.1	41.15	0	0.00	41.25	0.1	4,778	0.00%
2024/03/21	0	0.00	7	41.29	41.35	-7	5,023	-0.14%
2024/03/20	5	40.70	3	40.85	40.70	2	5,232	0.04%
2024/03/19	5	40.70	0	0.00	40.55	5	5,272	0.09%
2024/03/18	0	0.00	10	41.33	41.10	-10	5,280	-0.19%
2024/03/14	0	0.00	2	40.98	41.15	-2	5,220	-0.04%
2024/03/13	0.5	40.40	11.7	40.48	40.35	-11.2	5,166	-0.22%
2024/03/12	0	0.00	5	40.62	40.60	-5	5,123	-0.10%
2024/03/11	1	40.35	1	40.15	40.40	0	5,111	0.00%
2024/03/08	0	0.00	6	40.46	40.40	-6	5,175	-0.12%
2024/03/07	11	40.24	15	40.25	40.35	-4	5,207	-0.08%
2024/03/06	7	40.11	0	0.00	40.00	7	5,185	0.13%
2024/03/05	100	40.15	0	0.00	40.05	100	5,238	1.91%
2024/03/04	2	40.00	0	0.00	40.05	2	5,249	0.04%
2024/02/29	0	40.20	0	0.00	40.45	0	5,327	0.00%
2024/02/27	2	40.03	0	0.00	40.10	2	5,286	0.04%
2024/02/26	0	0.00	2	40.15	40.25	-2	5,293	-0.04%
2024/02/23	1.2	40.26	1	40.30	40.20	0.2	5,314	0.00%
2024/02/22	0	0.00	1	40.20	40.40	-1	5,391	-0.02%
2024/02/21	2.1	40.15	0	0.00	40.30	2.1	5,433	0.04%
2024/02/20	0	0.00	2	40.08	40.20	-2	5,500	-0.04%
2024/02/19	3	39.92	5	39.87	40.15	-2	5,608	-0.04%
2024/02/16	1	39.50	0	0.00	39.60	1	5,773	0.02%
2024/02/15	3.7	39.30	0	0.00	39.20	3.7	5,825	0.06%
2024/02/05	5	39.50	0	0.00	39.45	5	5,791	0.09%
2024/02/02	0	0.00	1	39.90	40.05	-1	5,772	-0.02%
2024/02/01	0	0.00	1	40.15	40.05	-1	5,808	-0.02%
2024/01/30	3	39.80	0	0.00	39.80	3	5,813	0.05%
2024/01/29	1	40.05	0	0.00	39.95	1	5,827	0.02%
2024/01/26	0	0.00	1	40.10	40.10	-1	5,858	-0.02%
2024/01/25	2	39.90	0	0.00	40.00	2	5,901	0.03%
2024/01/24	1	39.90	0	0.00	39.90	1	5,916	0.02%
2024/01/22	0	39.80	0	0.00	39.55	0	6,017	0.00%
2024/01/19	4	39.30	0	0.00	39.40	4	6,031	0.07%
2024/01/18	12	39.44	7	39.41	39.30	5	6,045	0.08%
2024/01/17	8	39.64	3	39.75	39.35	5	6,033	0.08%
2024/01/16	20	40.10	5	40.15	39.95	15	5,978	0.25%
2024/01/15	0	0.00	3	40.80	40.65	-3	5,898	-0.05%
2024/01/10	1	40.75	0	0.00	40.70	1	6,318	0.02%
2024/01/09	1	41.00	0	0.00	41.00	1	6,348	0.02%
2024/01/05	0	0.00	25	41.30	41.10	-25	6,437	-0.39%
2024/01/04	0	0.00	5	41.15	41.15	-5	6,511	-0.08%
2024/01/03	9.2	40.72	0	0.00	40.65	9.2	6,606	0.14%
2024/01/02	0	0.00	5	41.15	41.15	-5	6,547	-0.08%
2023/12/29	0	0.00	2	41.43	41.45	-2	6,492	-0.03%
2023/12/28	2	41.25	0	0.00	41.25	2	6,531	0.03%
2023/12/27	4	41.06	1	41.20	41.10	3	6,539	0.05%
2023/12/25	13	40.59	10	40.65	40.75	3	6,540	0.05%
2023/12/22	5	40.42	0	0.00	40.25	5	6,520	0.08%
2023/12/21	2	40.40	1	40.80	40.30	1	6,334	0.02%
2023/12/20	0.1	41.05	0	0.00	40.75	0.1	6,024	0.00%
2023/12/19	35	41.19	0	0.00	40.80	35	5,703	0.61%
2023/12/18	6.5	42.12	3	42.25	42.00	3.5	5,384	0.06%
2023/12/15	0	0.00	6	42.38	42.25	-6	5,127	-0.12%
2023/12/14	0	0.00	3.1	42.31	42.30	-3.1	4,873	-0.06%
2023/12/13	15.1	42.20	0	42.20	42.25	15.1	4,772	0.32%
2023/12/12	0	0.00	1	42.20	42.15	-1	4,768	-0.02%
2023/12/11	5	41.65	0	0.00	41.85	5	4,741	0.11%
2023/12/08	5	41.50	0	0.00	41.80	5	4,730	0.11%
2023/12/06	0	0.00	6	41.86	41.70	-6	4,730	-0.13%
2023/12/05	2	41.40	1	41.70	41.60	1	4,736	0.02%
2023/12/04	3	41.73	0	0.00	41.75	3	4,711	0.06%
2023/12/01	3.6	41.58	0	0.00	41.55	3.6	4,689	0.08%
2023/11/30	25	41.75	1	41.85	41.70	24	4,668	0.51%
2023/11/29	1	42.25	0	0.00	42.00	1	4,558	0.02%
2023/11/28	0	0.00	2	42.20	42.10	-2	4,567	-0.04%
2023/11/27	0	0.00	2.2	41.94	41.80	-2.2	4,574	-0.05%
2023/11/24	0	0.00	2	41.73	41.60	-2	4,589	-0.04%
2023/11/23	0.2	41.50	0	0.00	41.70	0.2	4,596	0.00%
2023/11/22	0.2	41.53	2	41.65	41.60	-1.9	4,626	-0.04%
2023/11/21	0	41.60	1	41.60	41.70	-1	4,655	-0.02%
2023/11/20	0.1	41.30	0	0.00	41.35	0.1	4,602	0.00%
2023/11/16	0	0.00	19	41.48	41.50	-19	4,510	-0.42%
2023/11/15	0	0.00	2	40.65	41.05	-2	4,431	-0.05%
2023/11/08	0	0.00	0.2	40.45	40.35	-0.2	4,423	0.00%
2023/11/03	0.3	40.25	0	0.00	40.25	0.3	4,460	0.01%
2023/11/02	2	40.08	0	0.00	40.00	2	4,497	0.04%
2023/10/31	0	0.00	1	40.05	40.00	-1	4,651	-0.02%
2023/10/30	0	0.00	0.2	40.00	40.10	-0.2	4,675	0.00%
2023/10/27	0	0.00	3	39.57	39.40	-3	4,669	-0.06%
2023/10/26	0	0.00	1	39.15	39.10	-1	4,743	-0.02%
2023/10/25	2	39.05	10	39.10	38.95	-8	4,777	-0.17%
2023/10/23	5	38.92	0	0.00	38.85	5	5,022	0.10%
2023/10/20	0	0.00	0.4	38.80	38.95	-0.4	5,244	-0.01%
2023/10/19	15	39.20	2	39.25	39.15	13	5,489	0.24%
2023/10/18	33.1	39.51	0	0.00	39.05	33.1	5,756	0.58%
2023/10/17	0	0.00	0.2	40.61	40.60	-0.2	5,999	0.00%
2023/10/16	0	0.00	30.3	40.65	40.70	-30.3	6,404	-0.47%
2023/10/13	1.1	40.45	2	40.55	40.60	-0.9	6,512	-0.01%
2023/10/12	0	0.00	11	40.37	40.55	-11	6,549	-0.17%
2023/10/11	0	0.00	1	40.35	40.35	-1	6,565	-0.02%
2023/10/06	0	0.00	7	39.73	39.90	-7	6,532	-0.11%
2023/10/04	4	39.06	0	0.00	39.10	4	6,544	0.06%
2023/10/03	2.4	39.36	0	0.00	39.40	2.4	6,524	0.04%
2023/10/02	3.3	39.48	0	0.00	39.50	3.3	6,557	0.05%
2023/09/26	1	39.60	15	39.80	39.75	-14	6,601	-0.21%
2023/09/25	7	39.83	0	0.00	39.70	7	6,583	0.11%
2023/09/22	1	39.70	0	0.00	39.65	1	6,620	0.02%
2023/09/21	1	39.80	0	0.00	39.65	1	6,649	0.02%
2023/09/20	1	40.10	2	40.25	40.05	-1	6,625	-0.02%
2023/09/19	15	40.30	4	40.35	40.30	11	6,627	0.17%
2023/09/18	1	40.35	0	0.00	40.35	1	6,711	0.02%
2023/09/15	1	40.30	0	0.00	40.45	1	6,752	0.01%
2023/09/14	0	0.00	1	40.00	40.25	-1	6,734	-0.01%
2023/09/12	0.1	39.90	4	39.75	39.95	-3.9	6,836	-0.06%
2023/09/11	4.1	39.48	0	0.00	39.75	4.1	6,865	0.06%
2023/09/08	0.1	39.60	0	0.00	39.55	0.1	6,889	0.00%
2023/09/07	7.2	39.72	0	0.00	39.60	7.2	6,918	0.10%
2023/09/06	9.1	39.88	0	0.00	39.95	9.1	6,878	0.13%
2023/09/05	0	40.45	0	0.00	40.35	0	6,830	0.00%
2023/09/04	26	40.35	0	0.00	40.40	26	6,866	0.38%
2023/09/01	7	40.26	10	40.15	40.30	-3	6,924	-0.04%
2023/08/31	1	39.90	0	0.00	39.90	1	6,904	0.01%
2023/08/30	2	39.98	0	0.00	40.20	2	6,858	0.03%
2023/08/29	0	0.00	4	40.05	40.10	-4	6,852	-0.06%
2023/08/28	3	39.93	0	0.00	40.00	3	6,858	0.04%
2023/08/25	0.2	39.87	0	0.00	39.60	0.2	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	39.55	0	0.00	39.80	2	6,882	0.03%
2023/08/21	0	0.00	1.6	39.69	39.70	-1.6	6,952	-0.02%
2023/08/18	2.1	39.25	0	0.00	39.10	2.1	6,956	0.03%
2023/08/17	3	39.07	1	39.05	39.30	2	6,973	0.03%
2023/08/16	6	39.41	0	0.00	39.25	6	6,944	0.09%
2023/08/15	17.1	39.94	0	0.00	39.80	17.1	6,924	0.25%
2023/08/14	10	40.00	1	40.00	40.45	9	6,912	0.13%
2023/08/10	1	39.85	0	0.00	40.00	1	6,895	0.01%
2023/08/09	1	40.05	7	40.22	40.20	-6	6,878	-0.09%
2023/08/08	2	40.35	0	40.25	40.30	2	6,845	0.03%
2023/08/07	0	0.00	3	40.37	40.55	-3	6,803	-0.04%
2023/08/04	2	40.45	2	40.45	40.55	0	6,777	0.00%
2023/08/02	5.2	39.66	0	0.00	39.75	5.2	6,645	0.08%
2023/08/01	9	40.04	0	0.00	40.00	9	6,630	0.14%
2023/07/31	6	40.05	0	0.00	40.30	6	6,594	0.09%
2023/07/28	2	40.13	2	40.25	40.10	0	6,533	0.00%
2023/07/27	5	40.01	0	0.00	40.00	5	6,457	0.08%
2023/07/26	2.2	39.43	8.2	40.18	40.10	-6	6,364	-0.09%
2023/07/25	5	38.82	7	39.21	39.00	-2	6,194	-0.03%
2023/07/24	44.4	38.51	6	39.20	38.20	38.4	5,957	0.64%
2023/07/21	42.4	39.74	7	40.52	39.15	35.4	5,687	0.62%
2023/07/20	69.3	40.69	0	0.00	40.50	69.3	5,406	1.28%
2023/07/19	3	43.87	0.2	44.78	44.80	2.8	4,905	0.06%
2023/07/18	2	43.83	0	0.00	43.80	2	4,506	0.04%
2023/07/17	15	43.97	0	0.00	43.90	15	4,362	0.34%
2023/07/14	8.1	43.79	0.1	43.90	43.90	8	4,331	0.18%
2023/07/13	15	43.85	0	0.00	43.80	15	4,278	0.35%
2023/07/12	1	43.90	0	0.00	43.95	1	4,234	0.02%
2023/07/11	0.1	44.10	0	0.00	43.90	0.1	4,244	0.00%
2023/07/10	2.3	43.84	0	0.00	43.85	2.3	4,253	0.05%
2023/07/07	3	43.90	0	0.00	43.95	3	4,262	0.07%
2023/07/06	0.2	44.53	0	0.00	44.10	0.2	4,269	0.00%
2023/07/04	5	44.60	0.2	44.75	44.60	4.9	4,168	0.12%
2023/07/03	0	0.00	10	44.65	44.60	-10	4,158	-0.24%
2023/06/30	1	44.55	1	44.45	44.40	0	4,174	0.00%
2023/06/29	0	0.00	2	44.70	44.65	-2	4,155	-0.05%
2023/06/28	0	0.00	0.2	44.55	44.60	-0.2	4,159	-0.01%
2023/06/27	1	44.30	58	44.35	44.30	-57	4,159	-1.37%
2023/06/21	0	0.00	10	44.15	44.20	-10	4,105	-0.24%
2023/06/19	0	0.00	2	44.10	44.05	-2	4,050	-0.05%
2023/06/16	0	0.00	62	44.25	43.95	-62	4,021	-1.54%
2023/06/14	58	43.90	0	0.00	44.00	58	4,073	1.42%
2023/06/09	0	0.00	0.2	44.55	44.60	-0.2	4,078	0.00%
2023/06/08	0	0.00	15	44.73	44.65	-15	4,129	-0.36%
2023/06/07	1.1	44.30	0	0.00	44.40	1.1	4,153	0.03%
2023/06/06	0	0.00	10	44.70	44.60	-10	4,132	-0.24%
2023/06/05	0	0.00	4	44.40	44.55	-4	4,293	-0.09%
2023/06/02	2	44.30	0	0.00	44.25	2	4,296	0.05%
2023/05/31	2	44.15	6	44.10	43.95	-4	4,293	-0.09%
2023/05/26	0	0.00	4	43.90	43.90	-4	4,300	-0.09%
2023/05/24	0	0.00	5.1	44.45	44.35	-5.1	4,282	-0.12%
2023/05/23	0	0.00	3	44.60	44.65	-3	4,285	-0.07%
2023/05/22	0	0.00	7	44.51	44.50	-7	4,325	-0.16%
2023/05/15	4	44.00	6	44.12	44.25	-2	4,280	-0.05%
2023/05/09	0	0.00	3	44.40	44.45	-3	4,258	-0.07%
2023/05/08	0	0.00	0	44.40	44.50	0	4,277	0.00%
2023/05/05	3	44.30	2	44.20	44.25	1	4,236	0.02%
2023/05/04	1	44.40	0	0.00	44.35	1	4,275	0.02%
2023/04/28	1	43.80	7	43.90	43.95	-6	4,451	-0.13%
2023/04/27	0	0.00	4	43.75	43.80	-4	4,457	-0.09%
2023/04/25	8	44.04	1	44.30	43.95	7	4,484	0.16%
2023/04/24	5	43.93	0	0.00	43.90	5	4,423	0.11%
2023/04/20	0.1	43.50	0	0.00	43.50	0.1	4,401	0.00%
2023/04/19	1.1	43.51	0	0.00	43.30	1.1	4,465	0.02%
2023/04/12	3	43.85	2	44.00	43.90	1	4,438	0.02%
2023/04/11	0	0.00	1	43.95	44.10	-1	4,439	-0.02%
2023/04/10	0.1	43.30	0	0.00	43.60	0.1	4,400	0.00%
2023/04/07	0	0.00	6	43.35	43.25	-6	4,406	-0.14%
2023/04/06	1	43.30	0	0.00	43.40	1	4,417	0.02%
2023/03/31	0	0.00	1	43.30	43.30	-1	4,467	-0.02%
2023/03/28	0	0.00	4.3	42.97	43.10	-4.3	5,913	-0.07%
2023/03/27	0	43.00	0	0.00	42.90	0	6,358	0.00%
2023/03/24	0.1	43.00	1	43.00	43.00	-1	6,945	-0.01%
2023/03/23	1	42.90	0	43.10	43.00	1	7,009	0.01%
2023/03/22	0.1	43.00	0	0.00	42.90	0.1	7,065	0.00%
2023/03/21	0	42.90	10	42.90	42.70	-10	7,117	-0.14%
2023/03/17	0	0.00	1	42.85	42.65	-1	7,223	-0.01%
2023/03/16	0	0.00	1	42.90	43.00	-1	7,078	-0.01%
2023/03/15	0	0.00	2	42.88	42.95	-2	7,080	-0.03%
2023/03/14	0	42.75	0	0.00	42.60	0	7,079	0.00%
2023/03/13	5.1	42.40	12	42.56	42.85	-7	7,074	-0.10%
2023/03/10	13	42.83	2	42.70	42.85	11	7,074	0.16%
2023/03/09	1	43.25	2	43.25	43.25	-1	7,136	-0.01%
2023/03/08	8	43.15	0	0.00	43.25	8	7,175	0.11%
2023/03/02	1	43.99	0	43.85	44.20	1	7,104	0.01%
2023/03/01	0	0.00	4	44.15	44.10	-4	7,089	-0.06%
2023/02/24	1	44.50	6.5	44.55	44.75	-5.5	7,063	-0.08%
2023/02/23	2	44.35	58	44.42	44.50	-56	7,026	-0.80%
2023/02/21	0	0.00	1	43.80	44.00	-1	7,077	-0.01%
2023/02/20	4	43.14	0	43.05	43.75	4	7,107	0.06%
2023/02/16	0	0.00	1	42.70	42.55	-1	7,193	-0.01%
2023/02/15	1	42.15	0	0.00	42.15	1	7,233	0.01%
2023/02/10	0.1	42.20	0	0.00	42.20	0.1	7,206	0.00%
2023/02/07	0	0.00	1	42.10	42.15	-1	7,241	-0.01%
2023/02/06	22	42.01	0	0.00	42.00	22	7,251	0.30%
2023/02/02	1	42.35	0.8	42.50	42.45	0.2	7,240	0.00%
2023/02/01	0	0.00	0.1	42.50	42.65	-0.1	7,219	0.00%
2023/01/31	0	0.00	135	42.85	42.15	-135	7,253	-1.86%	大賣/鉅額交易
2023/01/30	0	0.00	2	43.30	42.95	-2	7,195	-0.03%
2023/01/17	5	42.60	2	42.65	42.65	3	7,103	0.04%
2023/01/16	5	42.75	11	42.53	42.60	-6	7,080	-0.08%
2023/01/11	0	41.80	1.7	41.80	41.75	-1.7	7,280	-0.02%
2023/01/10	0	0.00	2	41.80	41.80	-2	7,438	-0.03%
2023/01/09	2	41.55	4	41.66	41.80	-2	7,539	-0.03%
2023/01/05	0	41.00	0	0.00	41.10	0	7,569	0.00%
2023/01/03	0	40.75	1	40.65	40.60	-1	7,644	-0.01%
2022/12/30	0	0.00	1	41.05	41.00	-1	7,646	-0.01%
2022/12/29	0	0.00	1	40.50	40.80	-1	7,691	-0.01%
2022/12/28	4	41.14	0	0.00	41.15	4	7,725	0.05%
2022/12/27	0	0.00	5	41.53	41.55	-5	7,778	-0.06%
2022/12/26	1	41.30	0	0.00	41.50	1	7,815	0.01%
2022/12/23	1	41.20	1.2	41.22	41.55	-0.2	7,932	0.00%
2022/12/22	1	41.35	5	41.46	41.45	-4	8,088	-0.05%
2022/12/21	13	40.34	0	0.00	40.55	13	7,736	0.17%
2022/12/20	1	40.76	1.2	40.87	40.90	-0.2	7,354	0.00%
2022/12/19	1	41.15	1	41.30	41.30	0	7,031	0.00%
2022/12/16	4	40.44	0	0.00	41.90	4	6,678	0.06%
2022/12/15	0.5	41.23	0	0.00	40.95	0.5	6,245	0.01%
2022/12/14	0	0.00	1	41.40	41.20	-1	6,339	-0.02%
2022/12/13	1	41.00	0	0.00	41.15	1	6,429	0.02%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/07	0	0.00	1	41.00	40.90	-1	6,842	-0.01%
2022/12/05	135.3	40.92	0	0.00	41.20	135.3	6,924	1.95%	大買/鉅額交易
2022/12/02	1	40.75	0	0.00	40.85	1	6,928	0.01%
2022/12/01	5.4	40.92	0	0.00	40.80	5.4	6,996	0.08%
2022/11/30	0	0.00	1	41.10	41.30	-1	7,043	-0.01%
2022/11/29	13.1	40.82	0	0.00	41.05	13.1	7,117	0.18%
2022/11/28	0.4	40.54	0	0.00	40.45	0.4	7,129	0.01%
2022/11/25	2	40.95	0	0.00	40.95	2	7,193	0.03%
2022/11/23	2	40.85	3.1	40.80	40.75	-1.1	7,271	-0.01%
2022/11/21	1.1	40.66	5	41.00	41.05	-3.9	7,316	-0.05%
2022/11/18	0	0.00	14	41.31	41.25	-14	7,332	-0.19%
2022/11/17	0	0.00	21	41.02	41.45	-21	7,324	-0.29%
2022/11/16	6	40.80	0	0.00	40.50	6	7,276	0.08%
2022/11/15	8	40.76	2.5	40.48	40.75	5.5	7,234	0.08%
2022/11/14	3	40.28	13	39.92	40.60	-10	7,216	-0.14%
2022/11/11	12	38.73	14	38.97	39.05	-2	7,144	-0.03%
2022/11/10	12	38.55	8	38.71	38.55	4	7,136	0.06%
2022/11/09	6.1	38.28	3	38.47	38.50	3.1	7,194	0.04%
2022/11/08	9	37.74	0	0.00	37.95	9	7,211	0.12%
2022/11/07	1.4	37.66	1	37.65	37.60	0.4	7,222	0.01%
2022/11/04	3	36.98	0	0.00	37.45	3	7,319	0.04%
2022/11/03	0.2	37.25	0	0.00	37.30	0.2	7,296	0.00%
2022/11/02	6.3	37.58	0	0.00	37.50	6.3	7,279	0.09%
2022/11/01	0.1	37.00	0	0.00	37.55	0.1	7,264	0.00%
2022/10/27	5	37.75	0	0.00	37.25	5	7,398	0.07%
2022/10/25	0.1	36.90	0	0.00	37.15	0.1	7,472	0.00%
2022/10/24	0	0.00	0	37.75	37.40	0	7,595	0.00%
2022/10/21	1	36.90	2	37.38	37.50	-1	7,832	-0.01%
2022/10/20	15	37.06	0	0.00	37.10	15	8,030	0.19%
2022/10/19	4	38.14	0	0.00	37.95	4	7,982	0.05%
2022/10/18	6.3	37.56	0	0.00	37.70	6.3	8,056	0.08%
2022/10/14	11.5	38.56	0	0.00	38.45	11.5	8,050	0.14%
2022/10/13	3.3	38.74	0	0.00	38.70	3.3	8,129	0.04%
2022/10/11	1	39.50	0	0.00	39.70	1	8,320	0.01%
2022/10/07	4	40.14	0	0.00	40.00	4	8,353	0.05%
2022/10/05	1	39.85	0	0.00	39.80	1	8,404	0.01%
2022/10/03	1	39.00	0	0.00	39.00	1	8,310	0.01%
2022/09/30	6.4	39.56	0	0.00	39.40	6.4	8,299	0.08%
2022/09/29	4	39.71	2	39.85	40.05	2	8,225	0.02%
2022/09/28	15	40.16	12	40.20	39.90	3	8,058	0.04%
2022/09/27	6	40.85	0	0.00	40.75	6	7,975	0.08%
2022/09/26	2.1	41.28	0	0.00	40.95	2.1	7,925	0.03%
2022/09/23	3	42.49	0	0.00	42.35	3	7,903	0.04%
2022/09/22	10.2	42.61	0	0.00	43.85	10.2	7,862	0.13%
2022/09/21	3	43.80	3	43.67	43.85	0	7,700	0.00%
2022/09/20	2	44.05	0	0.00	43.95	2	7,532	0.03%
2022/09/19	0	0.00	1	44.30	44.10	-1	7,403	-0.01%
2022/09/16	1	44.75	5	44.60	44.20	-4	7,316	-0.05%
2022/09/15	0	0.00	20	44.83	44.85	-20	7,214	-0.28%
2022/09/14	0	0.00	1	44.30	44.30	-1	7,263	-0.01%
2022/09/13	2	44.10	8	44.22	44.45	-6	7,393	-0.08%
2022/09/08	0.2	43.95	20	43.85	44.05	-19.8	7,817	-0.25%
2022/09/07	0	0.00	13.6	43.76	43.75	-13.6	7,844	-0.17%
2022/09/06	2	43.20	1	43.10	43.45	1	7,791	0.01%
2022/09/05	0	0.00	2	42.95	42.65	-2	7,654	-0.03%
2022/09/02	0.1	42.42	0	0.00	42.30	0.1	7,556	0.00%
2022/09/01	6.3	42.36	0	0.00	42.35	6.3	7,540	0.08%
2022/08/31	0	0.00	3	42.70	43.25	-3	7,448	-0.04%
2022/08/29	4.2	42.14	2	42.38	42.45	2.2	7,381	0.03%
2022/08/26	0	0.00	1	42.80	42.80	-1	7,366	-0.01%
2022/08/25	1	42.30	0	42.60	42.65	1	7,355	0.01%
2022/08/24	1	42.15	0	0.00	42.50	1	7,319	0.01%
2022/08/23	0	0.00	1	42.35	42.55	-1	7,368	-0.01%
2022/08/22	0	0.00	2	42.60	42.75	-2	7,368	-0.03%
2022/08/19	2	42.55	0	0.00	42.60	2	7,376	0.03%
2022/08/18	0	0.00	10	42.60	42.90	-10	7,346	-0.14%
2022/08/17	0	0.00	1	42.40	42.80	-1	7,330	-0.01%
2022/08/16	5.3	42.31	1	42.25	42.40	4.3	7,294	0.06%
2022/08/12	0.4	41.90	0	0.00	41.95	0.4	7,241	0.01%
2022/08/11	0	42.05	6.3	41.57	42.25	-6.3	7,283	-0.09%
2022/08/10	2.3	40.89	0	0.00	41.00	2.3	7,214	0.03%
2022/08/09	4	41.00	0	0.00	41.25	4	7,231	0.06%
2022/08/05	7	40.84	1	41.15	40.95	6	7,311	0.08%
2022/08/04	2	41.00	1	41.00	40.70	1	7,332	0.01%
2022/08/02	3	40.93	1	41.10	41.40	2	7,281	0.03%
2022/07/29	1	41.15	1.3	40.92	41.45	-0.3	7,210	0.00%
2022/07/28	29.1	40.76	0	0.00	40.50	29.1	7,044	0.41%
2022/07/27	3	44.47	0	0.00	44.45	3	6,806	0.04%
2022/07/26	7	44.71	0	0.00	44.65	7	6,605	0.11%
2022/07/25	0	0.00	5	44.87	44.90	-5	6,528	-0.08%
2022/07/22	1	44.50	9	44.59	44.85	-8	6,469	-0.12%
2022/07/21	1	44.15	7	44.31	44.50	-6	6,390	-0.09%
2022/07/20	0.2	44.10	7	44.26	44.05	-6.8	6,250	-0.11%
2022/07/19	0	0.00	5	44.43	44.10	-5	6,176	-0.08%
2022/07/18	0	0.00	5	43.49	43.95	-5	6,026	-0.08%
2022/07/15	5.5	43.34	1	43.10	43.00	4.5	5,991	0.08%
2022/07/14	0	0.00	2	43.70	44.15	-2	5,924	-0.03%
2022/07/12	0	0.00	0	43.85	43.70	0	5,875	0.00%
2022/07/11	0	0.00	26	43.90	44.05	-26	5,858	-0.44%
2022/07/08	0.5	43.89	0	0.00	43.85	0.5	5,876	0.01%
2022/07/07	0	0.00	0	44.25	43.85	0	5,874	0.00%
2022/07/05	0	0.00	0	44.25	44.30	0	5,883	0.00%
2022/07/04	1	43.70	0	0.00	43.90	1	5,812	0.02%
2022/07/01	0	0.00	10	44.14	44.20	-10	5,772	-0.17%
2022/06/30	0	0.00	2	43.90	43.80	-2	5,702	-0.04%
2022/06/28	0.2	43.80	0	44.05	43.65	0.2	5,710	0.00%
2022/06/27	0	0.00	5	44.11	44.00	-5	5,730	-0.09%
2022/06/24	0	0.00	1.3	43.70	43.60	-1.3	5,706	-0.02%
2022/06/22	1	43.30	7	43.36	43.60	-6	5,547	-0.11%
2022/06/21	3	43.00	0	0.00	43.05	3	5,378	0.06%
2022/06/20	2	42.43	1	42.40	42.40	1	5,189	0.02%
2022/06/17	13	42.23	0	0.00	43.45	13	4,975	0.26%
2022/06/16	2	43.25	0	0.00	43.10	2	4,694	0.04%
2022/06/15	2.1	43.50	0	0.00	43.30	2.1	4,782	0.04%
2022/06/14	2	43.70	0	0.00	43.65	2	4,824	0.04%
2022/06/13	11	43.60	0	0.00	43.70	11	4,849	0.23%
2022/06/10	4	44.19	0	0.00	44.15	4	4,878	0.08%
2022/06/09	1	44.35	2	44.75	44.65	-1	4,884	-0.02%
2022/06/08	0	0.00	6	44.74	44.80	-6	4,909	-0.12%
2022/06/07	3	44.25	0	0.00	44.20	3	4,936	0.06%
2022/06/06	2	44.23	0	0.00	44.35	2	4,980	0.04%
2022/06/02	14	44.44	0	0.00	44.40	14	5,039	0.28%
2022/06/01	4	44.93	0	0.00	44.80	4	5,081	0.08%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/30	1	45.50	1	45.55	45.50	0	5,005	0.00%
2022/05/27	0	45.00	0	0.00	45.20	0	4,988	0.00%
2022/05/26	0	0.00	2	44.95	44.50	-2	5,028	-0.04%
2022/05/25	0	0.00	1.1	44.70	44.75	-1.1	5,121	-0.02%
2022/05/23	3.5	44.36	0	0.00	44.40	3.5	5,157	0.07%
2022/05/20	0.3	43.80	0	0.00	44.00	0.3	5,149	0.01%
2022/05/19	3.3	43.65	1	43.55	43.65	2.3	5,152	0.04%
2022/05/18	0	0.00	3	44.60	44.65	-3	5,074	-0.06%
2022/05/17	6	44.80	0	0.00	44.75	6	5,056	0.12%
2022/05/16	10	44.90	22	45.05	44.95	-12	5,041	-0.24%
2022/05/13	6	44.55	0	44.85	45.05	6	5,021	0.12%
2022/05/12	5	44.75	1	44.60	44.40	4	5,005	0.08%
2022/05/11	7	45.62	0	0.00	45.30	7	4,990	0.14%
2022/05/09	0.1	46.55	6	46.50	46.30	-5.9	4,999	-0.12%
2022/05/06	5	46.90	1	47.00	47.20	4	5,016	0.08%
2022/05/05	0.2	47.43	0	0.00	47.45	0.2	5,076	0.00%
2022/05/04	14	47.34	0	0.00	47.45	14	5,089	0.28%
2022/05/03	6.1	47.53	0	0.00	47.50	6.1	5,156	0.12%
2022/04/29	0.1	47.90	22	48.10	48.10	-21.9	5,185	-0.42%
2022/04/28	10.4	47.69	2	47.25	48.00	8.4	5,155	0.16%
2022/04/27	2.1	46.88	1	47.05	47.10	1.1	5,045	0.02%
2022/04/26	1	47.20	0	0.00	47.20	1	5,005	0.02%
2022/04/25	3.1	46.85	2	46.93	46.90	1.1	5,021	0.02%
2022/04/22	4.1	47.25	0.1	47.45	47.55	4	4,970	0.08%
2022/04/21	1.5	47.70	1	47.85	47.70	0.5	4,967	0.01%
2022/04/20	0.1	47.05	1	47.35	47.35	-1	4,918	-0.02%
2022/04/19	13	46.82	5	46.80	46.95	8	4,868	0.16%
2022/04/18	20.3	46.45	1	46.55	46.55	19.3	4,870	0.40%
2022/04/15	9.2	46.92	0	0.00	46.90	9.2	4,815	0.19%
2022/04/14	9.1	47.20	2	47.30	47.20	7.1	4,803	0.15%
2022/04/13	0	0.00	3	47.20	47.50	-3	4,793	-0.06%
2022/04/12	0.2	47.53	1	47.50	47.20	-0.8	4,759	-0.02%
2022/04/11	0.1	47.70	9	47.64	47.60	-8.9	4,721	-0.19%
2022/04/08	15	47.91	1.6	47.94	47.80	13.4	4,698	0.29%
2022/04/07	4.1	48.11	9.2	48.10	47.95	-5.1	4,687	-0.11%
2022/04/06	5.1	47.92	0.2	48.10	48.45	5	4,635	0.11%
2022/04/01	6.1	48.08	5	48.04	48.00	1.1	4,572	0.02%
2022/03/31	3.6	48.60	0	0.00	48.60	3.6	4,523	0.08%
2022/03/30	0	0.00	2	48.50	48.50	-2	4,484	-0.04%
2022/03/29	2.1	48.35	6.1	48.36	48.40	-4	4,595	-0.09%
2022/03/28	2.1	47.96	3	48.12	48.10	-0.9	4,740	-0.02%
2022/03/25	2	48.10	3.3	48.20	48.25	-1.3	4,870	-0.03%
2022/03/24	0	0.00	2.1	48.20	48.45	-2.1	5,077	-0.04%
2022/03/23	0.2	48.10	0	0.00	48.10	0.2	5,547	0.00%
2022/03/22	0.3	48.10	1.7	48.14	48.30	-1.4	5,665	-0.03%
2022/03/21	3.2	48.11	3	48.20	48.25	0.2	5,666	0.00%
2022/03/18	1	47.95	15.5	48.08	47.90	-14.5	5,639	-0.26%
2022/03/17	0.7	47.80	3	48.02	48.00	-2.3	5,546	-0.04%
2022/03/16	7.6	47.17	1.2	47.48	47.60	6.4	5,446	0.12%
2022/03/15	1	47.10	15	47.02	47.30	-14	5,432	-0.26%
2022/03/14	0.5	46.97	19.3	47.07	47.20	-18.8	5,397	-0.35%
2022/03/11	1	46.70	4.1	46.55	46.70	-3.1	5,384	-0.06%
2022/03/10	3	46.35	18	46.35	46.45	-15	5,401	-0.28%
2022/03/09	0.3	45.78	5.1	45.95	45.95	-4.8	5,381	-0.09%
2022/03/08	1	44.75	1.4	44.73	44.85	-0.4	5,397	-0.01%
2022/03/07	7	45.30	0	0.00	45.50	7	5,444	0.13%
2022/03/04	1.1	45.91	0.3	45.90	46.00	0.9	5,677	0.02%
2022/03/03	1	46.15	3	46.15	46.20	-2	5,775	-0.03%
2022/03/02	0	0.00	1	46.20	46.20	-1	5,897	-0.02%
2022/03/01	0	0.00	1	46.05	46.10	-1	6,284	-0.02%
2022/02/25	1	45.15	1	45.45	45.10	0	6,461	0.00%
2022/02/24	0.9	45.44	1.3	45.58	45.55	-0.4	6,645	-0.01%
2022/02/23	0	45.90	0	0.00	45.90	0	6,620	0.00%
2022/02/22	6.2	45.65	0	0.00	45.75	6.2	6,639	0.09%
2022/02/18	2.1	45.74	5	45.68	45.75	-3	6,713	-0.04%
2022/02/17	0	0.00	1	45.70	45.70	-1	6,763	-0.01%
2022/02/16	0	0.00	11	45.30	45.40	-11	6,800	-0.16%
2022/02/14	10	45.05	21	45.23	45.30	-11	6,887	-0.16%
2022/02/11	18	45.26	2	45.45	45.50	16	6,892	0.23%
2022/02/10	6	45.11	0	0.00	45.30	6	6,861	0.09%
2022/02/09	3	44.97	0	0.00	45.20	3	6,866	0.04%
2022/02/08	0	0.00	0	45.00	44.75	0	6,837	0.00%
2022/02/07	5.1	44.01	1	44.70	44.80	4.1	6,799	0.06%
2022/01/26	0	0.00	3	44.20	44.20	-3	6,712	-0.04%
2022/01/25	1	43.95	0	0.00	44.15	1	6,725	0.01%
2022/01/24	0	0.00	14.1	44.54	44.65	-14.1	6,700	-0.21%
2022/01/21	0	0.00	11.1	44.34	44.50	-11.1	6,705	-0.17%
2022/01/20	0	0.00	4	44.48	44.35	-4	6,679	-0.06%
2022/01/19	1	44.30	3	44.60	44.40	-2	6,741	-0.03%
2022/01/18	0	44.60	0	0.00	44.55	0	6,782	0.00%
2022/01/17	2	44.45	0	0.00	44.40	2	6,779	0.03%
2022/01/14	0	0.00	2	44.45	44.60	-2	6,841	-0.03%
2022/01/13	3	44.38	2	44.45	44.40	1	6,928	0.01%
2022/01/12	2	44.30	0	0.00	44.40	2	6,982	0.03%
2022/01/11	2	44.25	5.2	44.27	44.35	-3.2	7,034	-0.05%
2022/01/07	0	0.00	12.2	44.25	44.30	-12.2	7,076	-0.17%
2022/01/05	3	43.65	0	0.00	43.90	3	7,110	0.04%
2022/01/04	4	43.65	0	0.00	43.80	4	7,165	0.06%
2022/01/03	1.2	43.93	0	0.00	44.00	1.2	7,163	0.02%
2021/12/30	2	44.30	6	44.27	44.30	-4	7,237	-0.06%
2021/12/29	1	44.20	0	44.25	44.25	1	7,342	0.01%
2021/12/28	1.5	44.15	2	44.15	44.20	-0.5	7,408	-0.01%
2021/12/27	0	0.00	3	44.08	44.15	-3	7,488	-0.04%
2021/12/24	4	44.28	0	0.00	44.25	4	7,594	0.05%
2021/12/23	1	44.25	5	44.24	44.30	-4	7,666	-0.05%
2021/12/22	0.1	43.90	6	43.90	43.90	-5.9	7,640	-0.08%
2021/12/21	0	0.00	6	43.63	43.75	-6	7,525	-0.08%
2021/12/20	2	43.45	20	43.64	43.40	-18	7,443	-0.24%
2021/12/17	2	42.98	35	43.21	42.95	-33	7,317	-0.45%
2021/12/16	10	42.79	0	42.95	42.95	10	6,964	0.14%
2021/12/15	0	0.00	4	43.34	43.40	-4	7,026	-0.06%
2021/12/14	1	43.05	3	43.13	43.05	-2	7,593	-0.03%
2021/12/13	1.8	43.24	0	0.00	43.00	1.8	7,641	0.02%
2021/12/10	1.1	43.41	1	43.50	43.45	0.1	7,685	0.00%
2021/12/09	1.1	43.36	1.1	43.45	43.50	0	7,821	0.00%
2021/12/08	2	43.45	13	43.50	43.50	-11	7,912	-0.14%
2021/12/07	13.5	43.28	4	43.19	43.25	9.5	7,889	0.12%
2021/12/06	2	42.75	0	0.00	43.15	2	7,900	0.03%
2021/12/03	5	42.79	16	42.90	42.75	-11	7,906	-0.14%
2021/12/02	0	0.00	1	42.31	42.40	-1	7,916	-0.01%
2021/12/01	36.4	42.28	2.2	42.22	42.35	34.2	7,893	0.43%
2021/11/30	6.5	42.32	1	42.85	42.00	5.5	7,801	0.07%
2021/11/29	21.1	42.40	1	42.00	42.45	20.1	7,648	0.26%
2021/11/26	12.7	42.25	10	42.19	42.25	2.7	7,690	0.04%
2021/11/25	44.2	42.53	19.5	42.57	42.35	24.7	7,640	0.32%
2021/11/24	30.1	43.32	10.8	43.52	43.35	19.4	7,303	0.27%
2021/11/23	38.3	43.86	10.1	43.92	44.10	28.2	7,119	0.40%
2021/11/22	27.4	44.81	0	0.00	44.70	27.4	6,948	0.39%
2021/11/19	2	44.90	1	44.85	45.05	1	6,982	0.01%
2021/11/18	2.1	44.55	2	44.68	44.70	0.1	6,995	0.00%
2021/11/17	15	44.89	20	44.80	44.90	-5	6,971	-0.07%
2021/11/16	0	0.00	2	45.15	45.10	-2	7,035	-0.03%
2021/11/15	12.1	45.35	3	45.35	45.25	9.1	7,160	0.13%
2021/11/12	5.5	45.50	3	45.42	45.55	2.5	7,296	0.03%
2021/11/11	6	45.13	5	45.14	45.30	1	7,452	0.01%
2021/11/10	5	44.60	2	44.78	44.80	3	7,604	0.04%
2021/11/09	1	44.75	1	44.80	44.80	0	7,684	0.00%
2021/11/08	3	44.67	12	44.89	44.90	-9	7,761	-0.12%
2021/11/05	0	0.00	1	44.30	44.80	-1	7,880	-0.01%
2021/11/04	13	44.49	1	44.45	44.50	12	7,989	0.15%
2021/11/03	2.1	44.50	0	0.00	44.50	2.1	8,274	0.03%
2021/11/02	1	44.60	0	0.00	44.50	1	8,560	0.01%
2021/11/01	1	44.05	1	44.10	44.20	0	9,889	0.00%
2021/10/29	26	44.29	0	0.00	44.30	26	10,272	0.25%
2021/10/27	11.3	44.32	0	0.00	44.30	11.3	10,946	0.10%
2021/10/26	2.3	44.71	0	0.00	44.50	2.3	11,126	0.02%
2021/10/25	6.2	44.70	0	0.00	44.60	6.2	11,240	0.06%
2021/10/22	0	0.00	6	45.03	44.85	-6	11,524	-0.05%
2021/10/21	20.1	44.62	1	44.75	44.60	19.1	11,537	0.17%
2021/10/20	10	44.83	3	44.85	44.75	7	11,540	0.06%
2021/10/19	2	45.08	0	0.00	45.15	2	11,564	0.02%
2021/10/18	2	45.45	1	45.60	45.45	1	11,571	0.01%
2021/10/14	0	0.00	0	45.40	45.35	0	11,653	0.00%
2021/10/13	0	0.00	3	45.65	45.40	-3	11,712	-0.03%
2021/10/12	1	45.20	5	45.50	45.45	-4	11,714	-0.03%
2021/10/08	6	45.79	2	45.80	45.85	4	11,754	0.03%
2021/10/07	11	45.63	21	45.75	45.80	-10	11,867	-0.08%
2021/10/06	10	45.30	41	45.69	45.65	-31	11,943	-0.26%
2021/10/05	2	44.95	3	45.37	45.30	-1	11,992	-0.01%
2021/10/04	1	45.30	69	45.54	45.45	-68	12,199	-0.56%
2021/10/01	21	45.28	37	45.36	45.35	-16	12,505	-0.13%
2021/09/30	5	45.90	0	0.00	45.60	5	12,648	0.04%
2021/09/29	8	45.12	1	45.40	45.80	7	12,769	0.05%
2021/09/28	17	46.06	0.2	46.10	46.35	16.8	12,739	0.13%
2021/09/27	24.1	46.35	1	46.40	46.45	23.1	12,777	0.18%
2021/09/24	9.1	46.38	10	46.53	46.45	-0.9	12,781	-0.01%
2021/09/23	9.1	46.05	11.1	46.04	46.15	-2	12,802	-0.02%
2021/09/22	11	45.17	74	44.70	45.60	-63	12,728	-0.49%
2021/09/17	70.1	45.21	26	45.24	45.00	44.1	12,631	0.35%
2021/09/16	11	46.28	5	46.25	46.50	6	12,156	0.05%
2021/09/15	32	46.37	4	46.20	46.35	28	12,235	0.23%
2021/09/14	41.2	46.21	15.3	46.45	46.50	25.9	12,364	0.21%
2021/09/13	2.4	45.77	3.7	45.35	45.90	-1.2	12,543	-0.01%
2021/09/10	1	44.85	20	44.95	44.95	-19	12,540	-0.15%
2021/09/09	3	44.39	12	44.31	44.35	-9	12,815	-0.07%
2021/09/08	3	44.58	1	44.65	44.75	2	12,843	0.02%
2021/09/07	0	0.00	2	45.00	45.15	-2	12,851	-0.02%
2021/09/06	1	44.90	142	44.56	44.90	-141	12,856	-1.10%	大賣/鉅額交易
2021/09/03	58	45.00	1	45.15	45.10	57	12,872	0.44%
2021/09/02	5.7	45.00	440	45.00	44.85	-434.3	12,909	-3.36%	大賣/鉅額交易
2021/09/01	5	45.14	2	45.25	45.65	3	12,873	0.02%
2021/08/31	2	44.95	0	0.00	44.90	2	12,807	0.02%
2021/08/30	78	44.62	0	0.00	44.70	78	12,887	0.61%
2021/08/27	0	0.00	4	44.13	44.20	-4	12,958	-0.03%
2021/08/26	13.6	43.83	0	0.00	43.65	13.6	13,077	0.10%
2021/08/25	10	43.91	7	44.06	43.95	3	13,179	0.02%
2021/08/24	1	43.85	7	43.67	43.80	-6	13,181	-0.05%
2021/08/23	1	43.50	2	43.70	43.60	-1	13,450	-0.01%
2021/08/20	4	43.10	5.1	43.25	43.00	-1.1	13,560	-0.01%
2021/08/19	26	43.55	2	43.80	43.35	24	13,576	0.18%
2021/08/18	1	43.90	1	44.15	44.10	0	13,481	0.00%
2021/08/17	18	43.89	23	43.99	43.75	-5	13,358	-0.04%
2021/08/16	20	45.06	4	44.90	44.60	16	13,185	0.12%
2021/08/13	6	45.73	3	45.60	45.60	3	13,220	0.02%
2021/08/12	15.1	45.69	0.2	45.80	45.75	14.9	13,236	0.11%
2021/08/10	21	45.60	4.5	45.71	45.55	16.6	13,322	0.12%
2021/08/09	16.2	45.50	25	45.81	45.85	-8.8	13,401	-0.07%
2021/08/06	23.3	46.18	5	46.14	46.05	18.3	13,317	0.14%
2021/08/05	99.9	46.39	4	46.41	46.35	95.9	13,269	0.72%
2021/08/04	36	51.88	8	51.94	51.90	28	12,479	0.22%
2021/08/03	601	52.00	4	52.03	52.10	597	12,408	4.81%	大買/鉅額交易
2021/08/02	42.5	51.68	6	51.80	51.80	36.5	12,169	0.30%
2021/07/30	15	51.93	62	51.96	51.80	-47	11,948	-0.39%
2021/07/29	15	52.15	2	52.30	52.40	13	11,920	0.11%
2021/07/28	183	52.00	64	52.05	52.10	119	11,887	1.00%	大買/鉅額交易
2021/07/27	2	52.85	2	53.10	53.00	0	11,895	0.00%
2021/07/26	31	53.37	22	53.34	53.10	9	11,977	0.08%
2021/07/23	1	52.60	2	52.60	52.80	-1	12,029	-0.01%
2021/07/22	1	52.20	1	52.70	52.20	0	12,113	0.00%
2021/07/21	1.5	52.23	3	52.20	52.50	-1.5	12,201	-0.01%
2021/07/20	1	52.00	0	0.00	52.00	1	12,290	0.01%
2021/07/19	0	0.00	12	52.29	52.50	-12	12,521	-0.10%
2021/07/16	1	51.90	0	0.00	52.00	1	13,083	0.01%
2021/07/15	6	51.93	2	51.90	51.90	4	13,526	0.03%
2021/07/14	53	52.39	11	52.60	52.50	42	13,811	0.30%
2021/07/13	41	52.60	5.3	52.71	52.60	35.7	13,914	0.26%
2021/07/12	3	52.67	3	52.77	52.70	0	13,897	0.00%
2021/07/09	12	52.53	3	52.63	52.80	9	14,021	0.06%
2021/07/08	7	52.79	595	52.74	53.00	-588	13,910	-4.23%	大賣/鉅額交易
2021/07/07	537	51.60	7	51.59	51.70	530	13,787	3.84%	大買/鉅額交易
2021/07/06	7	50.90	0	0.00	51.00	7	13,683	0.05%
2021/07/05	1	51.00	13.2	51.02	51.00	-12.2	13,593	-0.09%
2021/07/02	1	50.90	1	50.50	50.50	0	13,581	0.00%
2021/07/01	1.1	50.70	3	50.60	50.60	-1.9	13,569	-0.01%
2021/06/30	2	51.00	7	50.90	50.70	-5	13,613	-0.04%
2021/06/29	3	50.73	0	0.00	50.70	3	13,670	0.02%
2021/06/28	44.2	50.93	0	0.00	50.90	44.2	13,734	0.32%
2021/06/25	8	50.59	0	0.00	50.60	8	13,714	0.06%
2021/06/24	13	50.39	0	0.00	50.30	13	13,678	0.10%
2021/06/23	16	50.46	2.2	50.65	50.50	13.8	13,718	0.10%
2021/06/22	11	51.04	11.1	51.15	50.80	-0.1	13,538	0.00%
2021/06/21	22.3	50.00	1	49.95	50.00	21.3	13,225	0.16%
2021/06/18	19	50.38	0	0.00	50.40	19	13,154	0.14%
2021/06/17	6	50.90	0	0.00	51.10	6	13,078	0.05%
2021/06/16	5	50.80	2	51.00	51.10	3	13,141	0.02%
2021/06/15	3.1	50.63	1	51.00	50.70	2.1	13,161	0.02%
2021/06/11	2.1	50.60	1	50.50	50.70	1.1	13,164	0.01%
2021/06/10	3	50.50	0	0.00	50.60	3	13,104	0.02%
2021/06/09	5	50.52	1.2	50.74	50.60	3.8	13,056	0.03%
2021/06/08	5	50.94	1	50.80	50.90	4	12,995	0.03%
2021/06/07	11	51.04	0	0.00	51.10	11	12,983	0.08%
2021/06/04	1.2	51.60	3	51.30	51.40	-1.8	12,861	-0.01%
2021/06/03	2	51.50	74	51.76	51.80	-72	12,799	-0.56%
2021/06/02	0	0.00	4	51.63	51.90	-4	12,694	-0.03%
2021/06/01	0	0.00	100	51.60	51.60	-100	12,507	-0.80%
2021/05/31	2	51.80	19	51.13	51.90	-17	12,498	-0.14%
2021/05/28	0	0.00	3	50.20	50.40	-3	12,277	-0.02%
2021/05/27	2	49.90	1	50.30	50.20	1	12,195	0.01%
2021/05/26	15.1	50.03	20	50.10	50.10	-4.9	12,238	-0.04%
2021/05/25	5.3	50.12	480	50.32	50.30	-474.7	12,201	-3.89%	大賣/鉅額交易
2021/05/24	50.1	50.50	2	50.35	50.30	48.1	12,192	0.39%
2021/05/21	553	50.41	29	52.76	50.60	524	12,257	4.27%	大買/鉅額交易
2021/05/20	10	50.01	9	49.96	50.10	1	12,231	0.01%
2021/05/19	0	0.00	4	49.79	49.85	-4	12,225	-0.03%
2021/05/18	21.1	49.22	1	48.50	49.95	20.1	12,155	0.17%
2021/05/17	2	48.00	8.2	47.96	48.45	-6.2	12,062	-0.05%
2021/05/14	21.1	48.59	25.1	49.02	49.00	-4	11,864	-0.03%
2021/05/13	1.4	48.14	4.1	48.10	47.95	-2.7	11,669	-0.02%
2021/05/12	20.3	48.57	13	49.27	48.55	7.3	11,431	0.06%
2021/05/11	8	50.88	6	50.56	50.10	2	10,915	0.02%
2021/05/10	2	50.75	20	50.74	50.90	-18	10,572	-0.17%
2021/05/07	39	50.11	55	50.05	50.30	-16	10,486	-0.15%
2021/05/06	37	50.34	6.8	49.97	50.40	30.2	10,473	0.29%
2021/05/05	2	49.55	28	49.57	49.30	-26	10,288	-0.25%
2021/05/04	12	48.57	2.2	48.52	48.55	9.8	10,187	0.10%
2021/05/03	9	49.59	40	49.61	49.60	-31	9,910	-0.31%
2021/04/29	43.1	50.08	12	50.05	49.95	31.1	9,850	0.32%
2021/04/28	28.1	50.23	6	50.10	50.20	22.1	9,744	0.23%
2021/04/27	10.3	50.38	12	50.64	50.30	-1.7	9,655	-0.02%
2021/04/26	22.3	50.27	24	50.03	50.80	-1.7	9,515	-0.02%
2021/04/23	26	50.37	11	50.36	50.20	15	9,403	0.16%
2021/04/22	106.5	52.31	188	52.96	51.60	-81.5	9,290	-0.88%	大買/大賣/
2021/04/21	50	51.67	34.5	51.19	52.20	15.5	8,729	0.18%
2021/04/20	78.9	50.64	22.2	51.86	50.70	56.7	8,278	0.68%
2021/04/19	5	49.57	5	49.74	50.00	0	7,927	0.00%
2021/04/16	16	48.82	452	48.45	48.95	-436	7,718	-5.65%	大賣/鉅額交易
2021/04/15	506.2	48.34	9	48.53	48.30	497.2	7,601	6.54%	大買/鉅額交易
2021/04/14	29	47.44	2	47.20	47.40	27	7,401	0.36%
2021/04/13	8	47.56	1	47.65	47.35	7	7,295	0.10%
2021/04/12	5	46.80	0	0.00	46.80	5	7,099	0.07%
2021/04/09	12.6	46.80	1	46.75	46.70	11.6	6,989	0.17%
2021/04/08	3	46.85	0	0.00	46.90	3	6,896	0.04%
2021/04/07	1.1	46.82	7	47.00	47.00	-5.9	6,870	-0.09%
2021/04/06	12.1	46.99	6	46.98	47.10	6.1	6,824	0.09%
2021/04/01	13.2	47.25	1	47.05	47.10	12.2	6,725	0.18%
2021/03/31	1	47.40	27	47.35	47.80	-26	6,566	-0.40%
2021/03/30	1	46.95	15	46.85	46.80	-14	6,465	-0.22%
2021/03/29	0	0.00	10	46.66	46.80	-10	6,422	-0.16%
2021/03/26	2	46.45	7	46.74	46.50	-5	6,376	-0.08%
2021/03/25	2	45.80	7	45.90	46.00	-5	6,283	-0.08%
2021/03/23	1	46.05	2	45.65	45.95	-1	6,426	-0.02%
2021/03/22	15	45.51	3	45.52	45.80	12	6,406	0.19%
2021/03/19	3	43.95	0	0.00	44.40	3	6,194	0.05%
2021/03/18	1	44.55	14	44.49	44.35	-13	6,098	-0.21%
2021/03/15	0	0.00	5	44.07	43.75	-5	6,023	-0.08%
2021/03/12	0	0.00	4	43.94	43.90	-4	6,002	-0.07%
2021/03/11	0.4	44.00	3	44.12	43.90	-2.6	6,049	-0.04%
2021/03/10	5	43.86	5	43.95	43.75	0	6,056	0.00%
2021/03/09	0	0.00	11	43.84	43.90	-11	6,065	-0.18%
2021/03/05	0.8	43.10	0	0.00	43.15	0.8	5,986	0.01%
2021/03/03	0	0.00	5	43.25	43.10	-5	6,118	-0.08%
2021/03/02	1	42.50	0	0.00	42.50	1	6,027	0.02%
2021/02/26	13	42.83	0	0.00	42.65	13	5,967	0.22%
2021/02/25	0	0.00	9.2	43.21	43.30	-9.2	5,802	-0.16%
2021/02/23	5	42.96	128	43.00	43.00	-123	5,737	-2.14%	大賣/鉅額交易
2021/02/22	0	0.00	44	42.08	42.75	-44	5,668	-0.78%
2021/02/19	12	41.00	5	41.80	41.80	7	5,502	0.13%
2021/02/17	112	41.09	1	41.15	41.15	111	5,481	2.02%	大買/鉅額交易
2021/02/05	23	40.76	0	0.00	40.90	23	5,433	0.42%
2021/02/04	2	40.68	0	0.00	40.70	2	5,499	0.04%
2021/02/03	0	0.00	8	41.04	41.05	-8	5,632	-0.14%
2021/02/02	1	40.60	1	40.85	40.80	0	5,672	0.00%
2021/01/29	10.5	40.21	0	0.00	40.00	10.5	5,625	0.19%
2021/01/28	7	40.27	0	0.00	40.35	7	5,566	0.13%
2021/01/27	5	40.54	0	0.00	40.50	5	5,512	0.09%
2021/01/26	4	40.56	0	0.00	40.55	4	5,524	0.07%
2021/01/25	13	40.97	0	0.00	40.85	13	5,507	0.24%
2021/01/22	6	40.63	0	0.00	40.75	6	5,522	0.11%
2021/01/21	11	41.20	1	41.25	41.05	10	5,465	0.18%
2021/01/20	11	41.38	0	0.00	41.45	11	5,505	0.20%
2021/01/19	0	0.00	2	42.15	42.15	-2	5,389	-0.04%
2021/01/18	4	41.45	181	41.55	41.85	-177	5,371	-3.29%	大賣/鉅額交易
2021/01/15	30.2	41.92	0	0.00	41.80	30.2	5,318	0.57%
2021/01/14	6	42.69	0	0.00	42.55	6	5,250	0.11%
2021/01/13	13	42.87	0	0.00	42.90	13	5,218	0.25%
2021/01/12	0	0.00	3	43.00	42.90	-3	5,230	-0.06%
2021/01/11	0	0.00	28	43.20	43.25	-28	5,241	-0.53%
2021/01/08	28	43.35	0	0.00	43.45	28	5,264	0.53%
2021/01/07	1	43.50	0	0.00	43.25	1	5,272	0.02%
2021/01/06	0	0.00	2	42.95	43.15	-2	5,240	-0.04%
2021/01/05	0	0.00	10	42.95	43.00	-10	5,213	-0.19%
2021/01/04	12	43.02	1	43.20	43.00	11	5,242	0.21%
2020/12/31	0	0.00	6.2	43.35	43.20	-6.2	5,242	-0.12%
2020/12/29	5	43.05	3	43.10	43.20	2	5,246	0.04%
2020/12/28	6	43.01	1	43.00	43.05	5	5,247	0.10%
2020/12/24	2	42.48	0	0.00	42.30	2	5,243	0.04%
2020/12/23	8	42.34	0	0.00	42.25	8	5,206	0.15%
2020/12/22	3	42.80	0	0.00	42.70	3	5,163	0.06%
2020/12/18	13	42.66	0	0.00	42.50	13	5,168	0.25%
2020/12/17	4	43.04	1	42.90	42.80	3	5,127	0.06%
2020/12/16	2	43.15	0	0.00	43.85	2	5,058	0.04%
2020/12/15	0	0.00	2	42.85	42.95	-2	5,081	-0.04%
2020/12/14	11	42.94	0	0.00	42.80	11	5,079	0.22%
2020/12/11	4	43.33	0	0.00	43.10	4	5,063	0.08%
2020/12/10	5	43.60	0	0.00	43.65	5	5,056	0.10%
2020/12/09	3	44.00	5	44.00	43.90	-2	5,078	-0.04%
2020/12/07	1	44.05	31	43.89	44.15	-30	5,056	-0.59%
2020/12/04	5	44.00	1	44.00	43.95	4	5,006	0.08%
2020/12/03	15	43.40	2	43.60	43.60	13	4,959	0.26%
2020/12/02	1	43.30	5.4	43.38	43.25	-4.4	4,938	-0.09%
2020/11/30	20.1	44.00	2	44.15	43.30	18.1	5,032	0.36%
2020/11/27	4	43.93	0	0.00	44.10	4	4,964	0.08%
2020/11/26	0	0.00	1	44.00	44.00	-1	5,023	-0.02%
2020/11/25	0	0.00	3	44.00	43.70	-3	5,101	-0.06%
2020/11/24	0	0.00	3	44.20	43.75	-3	5,153	-0.06%
2020/11/23	0	0.00	5	44.24	44.15	-5	5,153	-0.10%
2020/11/18	0	0.00	4.1	44.49	44.50	-4.1	5,247	-0.08%
2020/11/17	0	0.00	9	44.14	44.40	-9	5,292	-0.17%
2020/11/16	45	44.10	2	44.13	43.95	43	5,341	0.81%
2020/11/12	45	43.55	4	43.49	43.70	41	5,598	0.73%
2020/11/11	0	0.00	13	43.18	43.65	-13	5,728	-0.23%
2020/11/10	90	42.25	0	0.00	42.25	90	5,651	1.59%
2020/11/09	2	42.00	4	42.20	42.00	-2	5,654	-0.04%
2020/11/05	0	0.00	10	42.05	42.00	-10	5,762	-0.17%
2020/11/03	0	0.00	11	42.01	42.00	-11	5,862	-0.19%
2020/10/30	0.1	41.30	0	0.00	41.15	0.1	6,007	0.00%
2020/10/29	3	41.30	3	41.40	41.00	0	6,036	0.00%
2020/10/28	0	0.00	10	41.82	41.90	-10	6,086	-0.16%
2020/10/26	0	0.00	5	41.35	41.25	-5	6,251	-0.08%
2020/10/22	1	41.55	6	41.52	41.45	-5	6,588	-0.08%
2020/10/20	0	0.00	2	41.30	40.80	-2	6,693	-0.03%
2020/10/19	0.2	40.90	1	41.25	41.00	-0.9	7,223	-0.01%
2020/10/14	4	40.31	0	0.00	40.30	4	8,023	0.05%
2020/10/13	1	40.60	0	0.00	40.55	1	8,126	0.01%
2020/10/12	14	40.74	0	0.00	40.70	14	8,301	0.17%
2020/10/08	1	41.10	5	41.10	41.10	-4	8,409	-0.05%
2020/10/06	0	0.00	1	41.55	41.80	-1	8,616	-0.01%
2020/10/05	1	41.35	1	41.30	41.15	0	8,728	0.00%
2020/09/29	1	41.60	0	0.00	41.35	1	9,023	0.01%
2020/09/25	2	40.75	0	0.00	40.80	2	9,246	0.02%
2020/09/24	0	0.00	10	40.30	40.20	-10	9,298	-0.11%
2020/09/23	1	41.45	0	0.00	41.30	1	9,321	0.01%
2020/09/22	5	41.55	10	41.60	41.50	-5	9,410	-0.05%
2020/09/21	15	42.25	0	0.00	41.90	15	9,474	0.16%
2020/09/17	11	42.33	0	0.00	42.40	11	9,619	0.11%
2020/09/16	0	0.00	5	42.67	42.80	-5	9,691	-0.05%
2020/09/15	2	42.70	0	0.00	42.70	2	9,731	0.02%
2020/09/14	0	0.00	3	42.90	42.90	-3	9,983	-0.03%
2020/09/11	0	0.00	5	42.35	42.20	-5	10,016	-0.05%
2020/09/08	0	0.00	55	42.31	42.35	-55	10,239	-0.54%
2020/09/04	1	41.60	0	0.00	41.70	1	10,346	0.01%
2020/09/02	7	41.38	0	0.00	41.60	7	10,356	0.07%
2020/09/01	1	42.00	0	0.00	42.00	1	10,269	0.01%
2020/08/31	0	0.00	1	42.65	42.50	-1	10,251	-0.01%
2020/08/28	2	42.38	51	42.45	42.45	-49	10,255	-0.48%
2020/08/27	1	42.60	6.2	42.71	42.65	-5.2	10,311	-0.05%
2020/08/26	3	42.97	0	0.00	42.85	3	10,358	0.03%
2020/08/25	2	43.30	0	0.00	43.35	2	10,359	0.02%
2020/08/24	0	0.00	2	43.35	43.30	-2	10,380	-0.02%
2020/08/21	1	43.15	1	43.40	43.40	0	10,375	0.00%
2020/08/20	17	41.86	17	42.39	42.25	0	10,332	0.00%
2020/08/19	10	43.58	30	43.62	43.15	-20	10,235	-0.20%
2020/08/18	15	43.00	21	43.15	43.30	-6	10,122	-0.06%
2020/08/17	11	42.36	30	42.43	42.50	-19	9,938	-0.19%
2020/08/14	0	0.00	4	41.50	41.50	-4	9,800	-0.04%
2020/08/13	3	41.13	1	41.00	41.10	2	9,837	0.02%
2020/08/12	7	40.81	0	0.00	40.75	7	9,859	0.07%
2020/08/11	1	41.05	1	41.10	40.95	0	9,856	0.00%
2020/08/07	4	41.10	3	41.27	41.05	1	9,923	0.01%
2020/08/06	6	41.03	5	41.00	41.05	1	9,862	0.01%
2020/08/05	6	40.83	9	40.70	40.85	-3	9,848	-0.03%
2020/08/04	6	40.34	1	40.20	40.45	5	9,789	0.05%
2020/08/03	25	40.00	1	40.10	40.00	24	9,814	0.24%
2020/07/31	5	39.97	0	0.00	39.95	5	9,749	0.05%
2020/07/30	5	39.65	0	0.00	40.00	5	9,681	0.05%
2020/07/29	14	39.85	1	39.85	39.65	13	9,649	0.13%
2020/07/28	20	40.09	3	40.32	39.80	17	9,557	0.18%
2020/07/27	5	41.02	1	41.35	40.70	4	9,504	0.04%
2020/07/24	3	42.07	16	42.06	41.85	-13	9,416	-0.14%
2020/07/23	59	42.03	0	0.00	41.90	59	9,392	0.63%
2020/07/22	22	46.34	7	46.23	46.30	15	8,867	0.17%
2020/07/21	9	46.37	9	46.47	46.45	0	8,589	0.00%
2020/07/20	1	45.55	0	0.00	45.50	1	8,305	0.01%
2020/07/17	5	45.50	1	46.05	45.30	4	8,183	0.05%
2020/07/16	4	45.79	2	45.40	45.40	2	8,127	0.02%
2020/07/14	5	46.45	23	46.64	46.50	-18	7,886	-0.23%
2020/07/13	5	46.40	0	0.00	46.40	5	7,835	0.06%
2020/07/10	4	46.30	0	0.00	46.30	4	7,797	0.05%
2020/07/09	1	46.30	3	46.63	46.05	-2	7,768	-0.03%
2020/07/08	0	0.00	1	46.20	45.80	-1	7,614	-0.01%
2020/07/07	1	45.75	3	45.65	45.75	-2	7,485	-0.03%
2020/07/06	0	0.00	8	45.47	45.60	-8	7,467	-0.11%
2020/07/03	1	45.00	0	0.00	45.00	1	7,630	0.01%
2020/07/02	0	0.00	6	44.57	44.50	-6	7,713	-0.08%
2020/07/01	6	44.35	3	44.32	44.10	3	7,680	0.04%
2020/06/30	0	0.00	7	43.81	43.60	-7	7,687	-0.09%
2020/06/29	5	43.29	10	43.25	43.25	-5	7,673	-0.07%
2020/06/24	105	43.58	1	43.90	43.45	104	7,611	1.37%	大買/鉅額交易
2020/06/23	1	43.10	1	43.35	43.25	0	7,624	0.00%
2020/06/22	1	43.45	0	0.00	43.20	1	7,638	0.01%
2020/06/19	27	43.07	4	43.58	43.45	23	7,656	0.30%
2020/06/18	1	43.10	0	0.00	43.35	1	7,514	0.01%
2020/06/17	2	43.30	0	0.00	43.40	2	7,581	0.03%
2020/06/16	6	43.60	0	0.00	43.90	6	7,626	0.08%
2020/06/15	8	43.69	0	0.00	43.60	8	7,802	0.10%
2020/06/11	1	44.20	0	0.00	44.15	1	8,061	0.01%
2020/06/04	0	0.00	0.7	44.75	44.70	-0.7	8,734	-0.01%
2020/06/03	1	44.80	0	0.00	45.20	1	8,776	0.01%
2020/06/02	2	44.20	0	0.00	44.40	2	8,730	0.02%
2020/06/01	0	0.00	1	44.00	44.10	-1	8,719	-0.01%
2020/05/29	5	43.30	0	0.00	43.55	5	8,764	0.06%
2020/05/28	1	43.70	0.3	43.50	43.25	0.7	8,961	0.01%
2020/05/25	0	0.00	0.5	43.80	43.90	-0.5	9,344	-0.01%
2020/05/22	0	0.00	1	43.85	43.90	-1	9,573	-0.01%
2020/05/21	0	0.00	1.2	43.99	44.00	-1.2	9,627	-0.01%
2020/05/20	0	0.00	2	43.95	43.90	-2	9,652	-0.02%
2020/05/19	0	0.00	7	44.07	44.05	-7	9,682	-0.07%
2020/05/18	1	43.05	3	42.85	43.60	-2	9,637	-0.02%
2020/05/15	1	43.65	5	43.85	43.95	-4	9,604	-0.04%
2020/05/12	1	44.20	0	0.00	44.20	1	9,677	0.01%
2020/05/11	0	0.00	7	44.20	44.50	-7	9,678	-0.07%
2020/05/08	2	44.10	1.1	44.00	44.00	0.9	9,653	0.01%
2020/05/07	2	43.70	0	0.00	43.60	2	9,620	0.02%
2020/05/06	0.2	43.50	0	0.00	43.45	0.2	9,674	0.00%
2020/05/05	3	43.43	6	43.61	43.80	-3	9,701	-0.03%
2020/05/04	10	43.00	0	0.00	43.05	10	9,786	0.10%
2020/04/30	2.1	43.66	25	43.27	43.90	-22.9	9,867	-0.23%
2020/04/29	0	0.00	3	42.95	42.95	-3	9,944	-0.03%
2020/04/28	5	41.96	0	0.00	42.05	5	10,132	0.05%
2020/04/27	0	0.00	8	42.39	42.25	-8	10,494	-0.08%
2020/04/24	0	0.00	10	41.80	41.70	-10	10,487	-0.10%
2020/04/23	15	41.52	2	41.75	41.60	13	10,479	0.12%
2020/04/22	26	41.55	0	0.00	41.55	26	10,401	0.25%
2020/04/21	0	0.00	8	42.99	42.25	-8	10,405	-0.08%
2020/04/17	2	43.18	0	0.00	43.50	2	10,436	0.02%
2020/04/16	5	43.20	0	0.00	43.25	5	10,348	0.05%
2020/04/15	0	0.00	2	43.00	43.35	-2	10,336	-0.02%
2020/04/14	3	42.77	5	42.21	42.70	-2	10,303	-0.02%
2020/04/13	0	0.00	7	41.87	41.90	-7	10,296	-0.07%
2020/04/09	0	0.00	3	41.47	42.00	-3	10,474	-0.03%
2020/04/08	6	40.88	48	41.44	42.00	-42	10,466	-0.40%
2020/04/07	1	39.95	4	39.59	39.90	-3	10,282	-0.03%
2020/04/06	1	39.05	6	39.03	39.05	-5	10,324	-0.05%
2020/04/01	15	38.83	9	38.86	38.60	6	10,306	0.06%
2020/03/30	27	39.12	27	38.76	39.10	0	10,235	0.00%
2020/03/27	4	39.11	10	38.95	38.70	-6	10,350	-0.06%
2020/03/26	6	39.03	0	0.00	38.80	6	10,427	0.06%
2020/03/25	20	39.75	50	39.71	39.20	-30	10,617	-0.28%
2020/03/24	64	39.44	0	0.00	39.00	64	10,621	0.60%
2020/03/23	1	37.05	11	37.25	38.10	-10	10,554	-0.09%
2020/03/20	25	37.14	20	38.51	39.20	5	10,520	0.05%
2020/03/19	20	35.55	28	36.59	35.65	-8	10,417	-0.08%
2020/03/18	4	38.13	41	38.38	37.50	-37	10,315	-0.36%
2020/03/17	26	38.37	2	38.70	38.25	24	10,372	0.23%
2020/03/16	25	40.03	30	39.87	39.80	-5	10,261	-0.05%
2020/03/13	15	39.13	26	39.32	41.00	-11	10,129	-0.11%
2020/03/12	2	41.60	7	41.63	41.40	-5	9,965	-0.05%
2020/03/11	1	42.90	15	42.85	42.55	-14	9,859	-0.14%
2020/03/10	27	42.25	0	0.00	42.00	27	9,779	0.28%
2020/03/09	2	43.03	1	43.40	43.20	1	9,659	0.01%
2020/03/06	0	0.00	1	43.60	43.65	-1	9,687	-0.01%
2020/03/05	12	43.50	3	43.65	43.55	9	9,738	0.09%
2020/03/03	10	43.32	1	44.40	43.10	9	9,770	0.09%
2020/03/02	15	43.60	6	44.09	43.90	9	9,544	0.09%
2020/02/27	1	44.30	7	44.41	44.35	-6	9,596	-0.06%
2020/02/26	2	44.08	56	44.11	44.30	-54	9,576	-0.56%
2020/02/25	38	44.98	1	44.95	44.85	37	9,458	0.39%
2020/02/24	1	45.55	1	46.00	46.15	0	9,339	0.00%
2020/02/21	1	45.50	1	46.30	46.25	0	9,573	0.00%
2020/02/20	43	46.19	6	46.13	46.15	37	9,598	0.39%
2020/02/13	0	0.00	1	46.40	46.45	-1	9,912	-0.01%
2020/02/12	0	0.00	1	46.10	46.10	-1	9,876	-0.01%
2020/02/11	0	0.00	25	45.66	46.00	-25	9,850	-0.25%
2020/02/10	20	45.25	11	45.75	45.80	9	9,865	0.09%
2020/02/07	0	0.00	26	45.56	45.80	-26	9,872	-0.26%
2020/02/06	25	45.54	0	0.00	45.95	25	9,857	0.25%
2020/02/05	2	45.00	0	0.00	45.10	2	9,833	0.02%
2020/02/03	0	0.00	4	44.30	45.00	-4	9,719	-0.04%
2020/01/31	3	45.67	2	45.15	45.15	1	9,652	0.01%
2020/01/30	1	46.30	49	46.36	44.90	-48	9,480	-0.51%
2020/01/16	12	48.45	2	48.45	48.50	10	9,115	0.11%
2020/01/15	10	48.65	0	0.00	48.50	10	9,122	0.11%
2020/01/14	20	48.86	0	0.00	49.00	20	9,127	0.22%
2020/01/13	1	48.95	0	0.00	48.95	1	9,156	0.01%
2020/01/10	3	48.55	0	0.00	48.60	3	9,255	0.03%
2020/01/09	3	48.90	0	0.00	48.95	3	9,330	0.03%
2020/01/08	2	48.00	0	0.00	48.55	2	9,340	0.02%
2020/01/06	0	0.00	1	47.95	48.30	-1	9,220	-0.01%
2020/01/03	7	48.66	6	48.94	48.80	1	9,166	0.01%
2020/01/02	0	0.00	4	48.85	48.90	-4	9,097	-0.04%
2019/12/31	6	48.04	2	48.00	47.95	4	8,981	0.04%
2019/12/30	2	48.05	1	48.20	48.15	1	8,980	0.01%
2019/12/27	3	47.20	1.4	47.59	47.70	1.6	8,848	0.02%
2019/12/26	2	47.40	0	0.00	47.30	2	8,806	0.02%
2019/12/25	1	47.50	0	0.00	47.25	1	8,788	0.01%
2019/12/24	0	0.00	1	48.20	47.60	-1	8,717	-0.01%
2019/12/23	0	0.00	3	48.15	48.15	-3	8,555	-0.04%
2019/12/20	3	48.03	0	0.00	47.80	3	8,446	0.04%
2019/12/19	7	47.80	1	47.85	47.70	6	8,222	0.07%
2019/12/18	0	0.00	1	47.90	47.95	-1	8,241	-0.01%
2019/12/17	1	47.40	1	47.65	47.65	0	8,245	0.00%
2019/12/16	1	47.15	0	0.00	47.15	1	8,209	0.01%
2019/12/13	4	47.30	0	0.00	47.40	4	8,195	0.05%
2019/12/12	1.2	47.43	0	0.00	47.45	1.2	8,048	0.01%
2019/12/11	4	46.68	10	46.90	46.80	-6	7,924	-0.08%
2019/12/10	0	0.00	1	46.35	46.30	-1	7,826	-0.01%
2019/12/09	0	0.00	2	46.43	46.35	-2	7,881	-0.03%
2019/12/06	2	46.20	14	46.39	46.45	-12	7,852	-0.15%
2019/12/03	5	45.80	1	45.80	46.00	4	7,806	0.05%
2019/12/02	5	45.09	6	45.22	45.10	-1	7,715	-0.01%
2019/11/29	1	45.65	6	45.58	45.45	-5	7,722	-0.06%
2019/11/28	12	46.15	0	0.00	46.25	12	7,714	0.16%
2019/11/27	0.2	46.20	2	46.13	46.45	-1.8	7,795	-0.02%
2019/11/26	0	0.00	1	46.15	46.10	-1	7,779	-0.01%
2019/11/25	0	0.00	3	46.35	46.15	-3	7,539	-0.04%
2019/11/22	2	46.05	10	46.45	46.45	-8	7,549	-0.11%
2019/11/21	16	45.96	6	46.13	46.15	10	7,518	0.13%
2019/11/20	2.8	46.01	32.2	45.88	46.20	-29.4	7,419	-0.40%
2019/11/19	5	44.44	8	44.65	45.05	-3	7,151	-0.04%
2019/11/18	4	44.84	85	44.88	44.85	-81	7,071	-1.15%
2019/11/15	7.2	43.93	2	44.08	44.75	5.2	6,977	0.07%
2019/11/14	0	0.00	35	43.45	43.30	-35	6,850	-0.51%
2019/11/13	0	0.00	1	42.95	42.85	-1	6,858	-0.01%
2019/11/12	0	0.00	1	43.00	42.80	-1	6,997	-0.01%
2019/11/11	35	42.79	0	0.00	42.80	35	7,016	0.50%
2019/11/06	0	0.00	1	43.44	43.10	-1	7,102	-0.01%
2019/11/05	3	43.30	0	0.00	43.45	3	7,078	0.04%
2019/11/04	5	43.25	1	43.30	43.50	4	7,109	0.06%
2019/10/31	11	43.18	1.2	43.26	43.05	9.8	7,196	0.14%
2019/10/30	4	43.10	1	43.55	43.35	3	7,130	0.04%
2019/10/29	0	0.00	1	43.45	43.50	-1	7,109	-0.01%
2019/10/28	1	43.75	1	44.00	43.50	0	7,115	0.00%
2019/10/25	56	43.80	1	43.50	43.70	55	7,146	0.77%
2019/10/24	8	43.85	0	0.00	43.95	8	7,173	0.11%
2019/10/23	4	43.68	0	0.00	43.75	4	7,298	0.05%
2019/10/22	11	44.40	1	44.75	44.15	10	7,586	0.13%
2019/10/21	33	43.67	0	0.00	44.20	33	7,765	0.42%
2019/10/18	1	43.65	0	0.00	43.50	1	7,825	0.01%
2019/10/17	1	43.30	1	43.50	43.40	0	7,793	0.00%
2019/10/16	0	0.00	50	42.75	42.75	-50	7,753	-0.64%
2019/10/14	30.2	42.80	0	0.00	42.90	30.2	7,831	0.39%
2019/10/09	20	42.35	0	0.00	42.30	20	7,918	0.25%
2019/10/08	1	42.75	0	0.00	42.85	1	8,176	0.01%
2019/10/07	0	0.00	1	42.15	42.40	-1	8,461	-0.01%
2019/10/04	2	41.95	0.2	42.10	42.05	1.8	8,578	0.02%
2019/10/02	0	0.00	8	42.68	42.70	-8	8,608	-0.09%
2019/10/01	1	43.05	1	43.10	43.25	0	8,644	0.00%
2019/09/26	1	43.45	0	0.00	43.45	1	8,722	0.01%
2019/09/24	5	43.12	1	43.15	43.30	4	8,733	0.05%
2019/09/23	10	43.44	1	43.15	43.15	9	8,802	0.10%
2019/09/19	2	43.63	0	0.00	43.60	2	8,840	0.02%
2019/09/18	5	44.00	0	0.00	44.00	5	8,805	0.06%
2019/09/16	1	44.40	2	44.23	44.25	-1	8,897	-0.01%
2019/09/12	0	0.00	1	44.18	43.80	-1	8,903	-0.01%
2019/09/11	5.2	43.53	0	0.00	43.65	5.2	8,937	0.06%
2019/09/10	4	44.08	0	0.00	43.85	4	8,897	0.04%
2019/09/06	0	0.00	7	44.18	43.85	-7	8,824	-0.08%
2019/09/05	2	44.05	2	44.33	44.05	0	8,838	0.00%
2019/09/04	2	44.08	2	44.20	44.05	0	8,861	0.00%
2019/09/03	6	44.45	59	44.29	44.30	-53	8,927	-0.59%
2019/09/02	57	43.16	0	0.00	43.65	57	8,847	0.64%
2019/08/30	0	0.00	8	42.81	43.00	-8	8,811	-0.09%
2019/08/29	0	0.00	3.2	42.11	42.15	-3.2	8,775	-0.04%
2019/08/27	5	42.12	0	0.00	41.75	5	8,907	0.06%
2019/08/23	4	42.30	19.1	42.22	42.50	-15.1	9,011	-0.17%
2019/08/22	0	0.00	2	42.10	41.95	-2	9,065	-0.02%
2019/08/21	1	42.30	2	42.30	42.05	-1	9,188	-0.01%
2019/08/20	3	42.30	0	0.00	42.50	3	9,198	0.03%
2019/08/19	3	42.75	1	42.80	42.60	2	9,228	0.02%
2019/08/16	0	0.00	2	42.70	42.70	-2	9,224	-0.02%
2019/08/15	2	42.18	12	42.01	41.80	-10	9,144	-0.11%
2019/08/14	0	0.00	3	41.05	41.35	-3	9,127	-0.03%
2019/08/13	12	40.46	0	0.00	40.40	12	9,205	0.13%
2019/08/12	3	40.77	2	40.90	41.00	1	9,418	0.01%
2019/08/08	0	0.00	1	40.85	41.20	-1	9,680	-0.01%
2019/08/07	0	0.00	2	40.65	40.45	-2	9,608	-0.02%
2019/08/06	3	40.77	0	0.00	40.65	3	9,668	0.03%
2019/08/05	6	41.60	0	0.00	41.20	6	9,598	0.06%
2019/08/02	2	41.05	3	41.20	41.00	-1	9,556	-0.01%
2019/08/01	1	41.25	0	0.00	41.40	1	9,485	0.01%
2019/07/31	1	41.70	0	0.00	41.80	1	9,412	0.01%
2019/07/29	3	42.03	1	42.10	42.15	2	9,330	0.02%
2019/07/26	1	42.05	4	42.39	42.25	-3	9,296	-0.03%
2019/07/25	11	42.28	1	42.05	42.10	10	9,293	0.11%
2019/07/24	3	43.33	0	0.00	42.90	3	9,150	0.03%
2019/07/23	3	46.77	28	46.70	46.80	-25	8,840	-0.28%
2019/07/22	5	46.30	30	46.35	46.35	-25	8,623	-0.29%
2019/07/19	0	0.00	30	46.40	46.20	-30	8,487	-0.35%
2019/07/16	0	0.00	1	46.40	46.40	-1	8,514	-0.01%
2019/07/15	4	46.08	6	45.95	46.05	-2	8,419	-0.02%
2019/07/12	3	46.13	6	45.93	46.10	-3	8,407	-0.04%
2019/07/11	18	47.06	25	46.81	47.15	-7	8,162	-0.09%
2019/07/05	0	0.00	4	48.29	48.45	-4	7,877	-0.05%
2019/07/04	1	47.55	0	0.00	47.60	1	7,931	0.01%
2019/07/03	60	48.11	30	47.80	48.00	30	7,935	0.38%
2019/07/02	10	48.55	13	48.55	48.60	-3	7,954	-0.04%
2019/07/01	11	47.65	0	0.00	47.70	11	7,920	0.14%
2019/06/28	16	47.75	0	0.00	47.55	16	8,046	0.20%
2019/06/27	10	48.45	3	48.78	48.90	7	8,111	0.09%
2019/06/25	7	46.91	1	47.20	47.30	6	8,220	0.07%
2019/06/21	1	47.40	0	0.00	46.65	1	8,483	0.01%
2019/06/20	1	47.55	0	0.00	47.65	1	8,506	0.01%
2019/06/18	0	0.00	0.1	46.80	47.00	-0.1	8,755	0.00%
2019/06/17	3	46.80	0	0.00	46.75	3	8,778	0.03%
2019/06/13	5	46.00	0	0.00	46.15	5	9,195	0.05%
2019/06/12	1	46.80	2	46.60	46.75	-1	9,288	-0.01%
2019/06/11	0	0.00	9	46.43	46.75	-9	9,272	-0.10%
2019/06/10	2	45.90	0	0.00	45.90	2	9,217	0.02%
2019/06/05	21	45.60	0	0.00	45.65	21	9,188	0.23%
2019/06/03	2	45.60	22	45.62	45.50	-20	9,094	-0.22%
2019/05/30	2	44.50	0	0.00	44.95	2	8,920	0.02%
2019/05/28	0	0.00	1	42.85	43.00	-1	8,848	-0.01%
2019/05/23	0	0.00	1	44.25	43.90	-1	8,963	-0.01%
2019/05/22	1	44.05	0	0.00	43.90	1	9,000	0.01%
2019/05/21	3	44.20	8	44.04	44.40	-5	9,103	-0.05%
2019/05/20	2	44.10	4	43.87	44.00	-2	8,995	-0.02%
2019/05/17	6	43.33	1	43.20	43.75	5	8,910	0.06%
2019/05/16	3	41.82	6	42.28	42.65	-3	8,716	-0.03%
2019/05/15	1	40.95	2	40.90	40.90	-1	8,488	-0.01%
2019/05/14	1	40.70	3	40.78	41.00	-2	8,615	-0.02%
2019/05/09	1.1	41.80	8.1	41.93	41.85	-7	8,817	-0.08%
2019/05/08	1	42.30	0	0.00	42.05	1	8,908	0.01%
2019/05/03	0	0.00	2	42.23	42.35	-2	9,044	-0.02%
2019/04/30	1	41.50	0.4	41.60	41.75	0.6	9,044	0.01%
2019/04/22	7.4	40.69	1	41.00	40.60	6.4	9,219	0.07%
2019/04/19	0	0.00	2	41.25	41.40	-2	9,239	-0.02%
2019/04/16	0	0.00	10	41.65	41.75	-10	9,363	-0.11%
2019/04/15	10	41.65	1	41.80	41.65	9	9,403	0.10%
2019/04/11	1	41.95	3	41.72	41.65	-2	9,363	-0.02%
2019/04/10	0	0.00	2	41.30	41.30	-2	9,228	-0.02%
2019/04/09	0	0.00	1	41.20	41.30	-1	9,145	-0.01%
2019/04/03	0	0.00	1.8	41.14	41.30	-1.8	9,000	-0.02%
2019/04/02	2	41.13	5	41.09	41.25	-3	8,939	-0.03%
2019/04/01	1	40.40	3	40.50	40.50	-2	8,800	-0.02%
2019/03/29	0	0.00	4	40.01	40.10	-4	8,582	-0.05%
2019/03/28	3	39.70	7	39.90	39.85	-4	8,537	-0.05%
2019/03/27	2	39.30	1,681	39.34	39.40	-1,679	8,400	-19.99%	大賣/鉅額交易
2019/03/26	6	39.14	5	39.80	40.00	1	8,306	0.01%
2019/03/25	0	0.00	6.2	39.57	40.00	-6.2	8,302	-0.07%
2019/03/22	25	39.80	6.5	39.53	39.50	18.5	8,312	0.22%
2019/03/21	1	38.90	13	39.35	39.50	-12	8,244	-0.15%
2019/03/19	1	37.75	0	0.00	38.00	1	8,033	0.01%
2019/03/18	14	37.81	0	0.00	37.65	14	7,933	0.18%
2019/03/15	0	0.00	1	39.10	39.00	-1	7,615	-0.01%
2019/03/14	0	0.00	20	39.10	38.90	-20	7,436	-0.27%
2019/03/13	0	0.00	2	38.90	38.90	-2	7,467	-0.03%
2019/03/11	2	37.60	0	0.00	37.95	2	7,762	0.03%
2019/03/08	0	0.00	1	37.80	38.00	-1	7,914	-0.01%
2019/03/04	3	37.90	0	0.00	38.25	3	8,420	0.04%
2019/02/26	0	0.00	5	38.90	38.60	-5	8,290	-0.06%
2019/02/25	5	38.10	1	38.10	37.85	4	8,173	0.05%
2019/02/22	3	38.53	2	38.83	38.85	1	8,063	0.01%
2019/02/21	0	0.00	9.4	38.87	38.85	-9.4	8,021	-0.12%
2019/02/19	0	0.00	1	38.00	37.95	-1	7,842	-0.01%
2019/02/18	1	37.85	0	0.00	37.40	1	7,891	0.01%
2019/02/15	1	38.00	0	0.00	37.90	1	7,906	0.01%
2019/02/13	1	38.05	3	37.77	38.00	-2	7,854	-0.03%
2019/01/30	0	0.00	2	36.10	36.45	-2	7,672	-0.03%
2019/01/29	0	0.00	1	35.55	36.00	-1	7,644	-0.01%
2019/01/28	3	36.20	2	36.10	36.20	1	7,736	0.01%
2019/01/25	1	36.05	0	0.00	36.20	1	7,800	0.01%
2019/01/23	3	35.87	4	35.90	36.00	-1	8,101	-0.01%
2019/01/22	2	35.70	7	35.76	35.80	-5	8,201	-0.06%
2019/01/21	2	36.15	1	35.70	36.15	1	8,631	0.01%
2019/01/18	1	36.10	7	35.97	36.15	-6	8,858	-0.07%
2019/01/16	0	0.00	2	35.50	35.50	-2	9,121	-0.02%
2019/01/15	1	35.05	1	34.75	35.05	0	9,394	0.00%
2019/01/14	4	34.83	2	35.70	35.05	2	9,407	0.02%
2019/01/11	2	36.00	1	35.90	36.00	1	9,493	0.01%
2019/01/10	2	35.65	2	35.73	35.60	0	9,389	0.00%
2019/01/09	0	0.00	16	35.18	35.25	-16	9,318	-0.17%
2019/01/08	10	34.55	0	0.00	34.65	10	9,275	0.11%
2019/01/07	1	34.85	1	34.85	34.85	0	9,327	0.00%
2019/01/03	1	34.05	0	0.00	33.90	1	9,553	0.01%
2019/01/02	4	33.84	0	0.00	33.80	4	9,679	0.04%
2018/12/26	1	33.90	0	0.00	33.40	1	9,966	0.01%
2018/12/25	0	0.00	7	34.00	33.80	-7	10,006	-0.07%
2018/12/24	0	0.00	4	34.50	34.50	-4	10,153	-0.04%
2018/12/22	3	34.47	0	0.00	34.45	3	10,234	0.03%
2018/12/20	3	34.15	0	0.00	34.30	3	10,769	0.03%
2018/12/19	0	0.00	1	34.75	34.70	-1	10,973	-0.01%
2018/12/18	1	34.65	4	34.80	34.40	-3	11,188	-0.03%
2018/12/17	0	0.00	6	34.75	34.80	-6	11,458	-0.05%
2018/12/14	0	0.00	7	33.86	34.00	-7	11,563	-0.06%
2018/12/12	0	0.00	1	33.15	33.15	-1	11,819	-0.01%
2018/12/07	0	0.00	13	33.40	33.50	-13	12,491	-0.10%
2018/12/06	7	33.19	0	0.00	33.15	7	12,755	0.05%
2018/12/05	0	0.00	6	33.42	33.80	-6	13,258	-0.05%
2018/12/04	9	33.85	1	34.35	33.85	8	13,328	0.06%
2018/12/03	285	34.50	49	34.14	34.50	236	13,054	1.81%	大買/鉅額交易
2018/11/30	6	33.49	32	33.26	33.70	-26	12,980	-0.20%
2018/11/29	9	32.72	7	32.75	32.65	2	12,808	0.02%
2018/11/28	0	0.00	16	32.91	33.05	-16	12,834	-0.12%
2018/11/27	34	31.96	0	0.00	32.30	34	12,886	0.26%
2018/11/26	2	32.88	2	33.20	33.05	0	12,862	0.00%
2018/11/23	17	32.55	0	0.00	32.55	17	13,101	0.13%
2018/11/22	4	32.63	2	32.70	32.60	2	13,267	0.02%
2018/11/21	10	32.97	4	32.95	33.00	6	13,322	0.05%
2018/11/20	25	33.42	1	33.25	33.25	24	13,395	0.18%
2018/11/19	14	33.60	0	0.00	33.65	14	13,400	0.10%
2018/11/16	10	33.65	4	33.78	33.95	6	13,464	0.04%
2018/11/15	2	33.05	0	0.00	33.40	2	13,415	0.01%
2018/11/14	3	34.07	0	0.00	33.50	3	13,387	0.02%
2018/11/13	7	32.68	7	33.34	33.70	0	13,394	0.00%
2018/11/12	202	33.50	9	33.59	33.70	193	13,584	1.42%	大買/鉅額交易
2018/11/09	24	33.01	2	33.35	33.05	22	13,652	0.16%
2018/11/08	858	33.90	3	33.78	33.60	855	13,827	6.18%	大買/鉅額交易
2018/11/07	4	33.70	26	33.27	33.70	-22	14,194	-0.15%
2018/11/06	332	32.51	7	32.80	32.40	325	14,257	2.28%	大買/鉅額交易
2018/11/05	25	32.52	2	32.65	32.45	23	14,236	0.16%
2018/11/02	0	0.00	11	34.07	34.10	-11	14,161	-0.08%
2018/11/01	1	33.45	6	33.05	33.30	-5	14,199	-0.04%
2018/10/31	37	32.24	2	32.53	32.75	35	14,010	0.25%
2018/10/30	6	30.99	7	31.36	31.70	-1	13,873	-0.01%
2018/10/29	13	30.72	1	30.75	30.75	12	13,814	0.09%
2018/10/26	7	32.65	0	0.00	32.10	7	13,497	0.05%
2018/10/25	3	33.45	2	33.13	33.50	1	13,365	0.01%
2018/10/24	7	33.49	1	33.55	33.55	6	13,288	0.05%
2018/10/23	15	34.20	3	34.10	34.00	12	13,176	0.09%
2018/10/22	5	36.48	2	36.28	36.35	3	12,958	0.02%
2018/10/17	3	37.53	3	37.50	37.55	0	13,315	0.00%
2018/10/16	10	37.83	1	38.05	37.90	9	13,290	0.07%
2018/10/15	3.3	38.14	1	38.25	38.10	2.3	13,344	0.02%
2018/10/12	3	38.07	6	38.15	39.00	-3	13,399	-0.02%
2018/10/11	2	38.25	11	38.35	38.15	-9	13,503	-0.07%
2018/10/04	3	39.47	0	0.00	39.70	3	12,987	0.02%
2018/10/02	1	40.30	0	0.00	40.15	1	13,007	0.01%
2018/10/01	3	41.60	2	41.70	41.40	1	12,975	0.01%
2018/09/28	1	40.65	1	41.45	41.50	0	12,967	0.00%
2018/09/27	1	40.10	9	40.49	40.55	-8	12,655	-0.06%
2018/09/26	5	39.82	2	40.05	39.60	3	12,455	0.02%
2018/09/25	2	39.95	0	0.00	40.00	2	12,385	0.02%
2018/09/21	0	0.00	32	40.56	41.25	-32	12,178	-0.26%
2018/09/20	0	0.00	13	39.28	39.45	-13	11,855	-0.11%
2018/09/19	0	0.00	4	38.30	38.65	-4	11,684	-0.03%
2018/09/17	1	36.75	3	36.55	36.40	-2	11,425	-0.02%
2018/09/14	16	37.99	12	37.83	37.80	4	11,333	0.04%
2018/09/13	2	36.90	5	37.00	37.00	-3	11,114	-0.03%
2018/09/12	1	35.85	1	35.95	36.10	0	10,921	0.00%
2018/09/11	12	36.05	0	0.00	36.10	12	10,759	0.11%
2018/09/10	9	37.97	8	38.03	38.40	1	10,261	0.01%
2018/09/07	21	39.90	0	0.00	39.90	21	10,150	0.21%
2018/09/06	3	40.15	1	40.00	39.90	2	10,134	0.02%
2018/09/05	1	40.50	16	40.62	40.45	-15	10,048	-0.15%
2018/09/03	4	41.34	4	40.81	40.80	0	9,914	0.00%
2018/08/31	2	42.05	2	42.10	41.85	0	9,866	0.00%
2018/08/30	9	41.88	30	42.19	41.95	-21	9,720	-0.22%
2018/08/29	4	44.99	5	45.23	45.40	-1	9,464	-0.01%
2018/08/28	13	45.19	7	44.90	44.85	6	9,363	0.06%
2018/08/27	0	0.00	14	45.31	45.50	-14	9,384	-0.15%
2018/08/24	2	43.80	0	0.00	44.80	2	9,310	0.02%
2018/08/23	3	44.18	10	45.20	44.50	-7	9,581	-0.07%
2018/08/22	2	44.60	10	44.63	44.80	-8	9,544	-0.08%
2018/08/21	0	0.00	1	44.00	44.85	-1	9,568	-0.01%
2018/08/20	12	44.68	0	0.00	44.35	12	9,518	0.13%
2018/08/17	5	44.20	0	0.00	44.25	5	9,440	0.05%
2018/08/16	3	43.10	0.4	42.75	42.80	2.6	9,224	0.03%
2018/08/15	18	42.76	1	43.40	43.50	17	9,180	0.19%
2018/08/14	7	43.70	5	43.03	44.10	2	9,033	0.02%
2018/08/13	0	0.00	1	42.00	42.10	-1	8,677	-0.01%
2018/08/08	0	0.00	1	42.10	42.15	-1	8,824	-0.01%
2018/08/07	0	0.00	27	41.09	41.10	-27	8,774	-0.31%
2018/08/06	0	0.00	12	41.18	41.00	-12	8,836	-0.14%
2018/08/03	5	40.65	50.9	40.74	40.80	-45.9	8,786	-0.52%
2018/08/01	0	0.00	46.1	41.82	41.40	-46.1	8,858	-0.52%
2018/07/31	9	41.00	12	40.83	40.80	-3	8,793	-0.03%
2018/07/30	0	0.00	30	41.53	41.50	-30	8,829	-0.34%
2018/07/27	6	41.38	10	41.27	40.60	-4	8,790	-0.05%
2018/07/26	0	0.00	7	40.87	41.75	-7	8,832	-0.08%
2018/07/25	1	39.65	2	39.83	39.55	-1	8,732	-0.01%
2018/07/24	0	0.00	8	39.08	39.70	-8	8,702	-0.09%
2018/07/20	0	0.00	0.1	37.80	38.00	-0.1	8,755	0.00%
2018/07/18	0	0.00	3	36.82	36.80	-3	8,828	-0.03%
2018/07/17	1	35.35	0	0.00	35.60	1	8,739	0.01%
2018/07/13	0	0.00	6	35.98	36.00	-6	8,912	-0.07%
2018/07/11	2	35.45	0	0.00	35.55	2	8,821	0.02%
2018/07/10	1	36.00	11	35.76	36.10	-10	8,773	-0.11%
2018/07/03	0	0.00	2	34.20	34.50	-2	8,446	-0.02%
2018/06/26	0	0.00	1	33.40	33.20	-1	7,883	-0.01%
2018/06/25	1	32.95	0	0.00	32.75	1	7,756	0.01%
2018/06/22	0	0.00	20	33.99	33.70	-20	7,675	-0.26%
2018/06/14	0	0.00	1	33.50	33.40	-1	7,145	-0.01%
2018/06/08	2	33.63	0	0.00	33.85	2	7,124	0.03%
2018/06/06	2	33.98	0	0.00	34.10	2	7,263	0.03%
2018/06/05	1	34.15	0	0.00	34.30	1	7,277	0.01%
2018/06/04	0	0.00	5	34.47	34.65	-5	7,259	-0.07%
2018/05/30	0	0.00	1	32.40	32.80	-1	6,771	-0.01%
2018/05/29	0	0.00	2	32.70	32.85	-2	6,702	-0.03%
2018/05/28	2	33.58	1	33.30	33.50	1	6,679	0.01%
2018/05/21	6	35.40	4	35.20	35.25	2	6,581	0.03%
2018/05/18	1	35.05	1	35.10	35.05	0	6,508	0.00%
2018/05/17	0	0.00	3.1	33.81	34.10	-3.1	6,387	-0.05%
2018/05/16	1	34.15	0	0.00	33.75	1	6,223	0.02%
2018/05/15	2	32.90	0	0.00	33.75	2	6,089	0.03%
2018/05/14	0	0.00	1	33.40	33.95	-1	6,106	-0.02%
2018/05/11	1.4	33.04	0	0.00	33.00	1.4	6,018	0.02%
2018/05/10	0	0.00	3.3	33.26	33.00	-3.3	6,005	-0.05%
2018/05/09	8	32.56	2	32.65	32.40	6	5,826	0.10%
2018/05/08	0	0.00	4.2	32.18	32.40	-4.2	5,741	-0.07%
2018/05/07	4	32.08	13	32.21	31.50	-9	5,623	-0.16%
2018/05/04	0	0.00	3	31.43	31.65	-3	5,489	-0.05%
2018/05/03	2	30.98	0	0.00	31.00	2	5,440	0.04%
2018/05/02	41	32.45	47	31.69	32.05	-6	5,299	-0.11%
2018/04/30	33	31.87	0	0.00	31.75	33	5,080	0.65%
2018/04/27	6	31.70	0	0.00	31.75	6	4,954	0.12%
2018/04/26	6	31.35	1	31.55	31.30	5	4,875	0.10%
2018/04/25	0	0.00	1	30.55	30.70	-1	4,731	-0.02%
2018/04/24	2	31.28	4	31.53	30.90	-2	4,645	-0.04%
2018/04/23	2	31.10	2	31.03	30.95	0	4,479	0.00%
2018/04/20	0	0.00	6.1	30.48	30.40	-6.1	4,408	-0.14%
2018/04/19	1	29.95	3	30.15	30.15	-2	4,378	-0.05%
2018/04/16	0	0.00	0.5	29.20	29.25	-0.5	4,612	-0.01%
2018/04/13	0	0.00	1	29.20	29.15	-1	4,755	-0.02%
2018/04/12	3	29.03	0	29.05	29.10	3	4,922	0.06%
2018/04/11	0	0.00	1	29.30	29.40	-1	5,031	-0.02%
2018/04/09	0	0.00	1	29.10	29.45	-1	5,159	-0.02%
2018/04/03	1	28.00	0	0.00	28.25	1	5,117	0.02%
2018/03/29	1	28.25	0	0.00	28.10	1	5,283	0.02%
2018/03/27	0	0.00	1	28.70	28.65	-1	5,333	-0.02%
2018/03/19	2	29.15	0	29.15	29.20	2	5,583	0.04%
2018/03/16	20	29.05	1	28.90	29.10	19	5,608	0.34%
2018/03/15	0	0.00	2	29.60	29.45	-2	5,488	-0.04%
2018/03/14	1	29.25	0	0.00	29.50	1	5,498	0.02%
2018/03/13	1	29.60	0	0.00	29.45	1	5,497	0.02%
2018/03/12	2	28.78	9	29.10	29.60	-7	5,416	-0.13%
2018/03/09	2	28.00	0	0.00	28.15	2	5,561	0.04%
2018/03/08	17	27.48	0	0.00	27.45	17	5,519	0.31%
2018/03/07	10	27.80	0	0.00	27.55	10	5,444	0.18%
2018/03/06	1	28.00	0	0.00	27.90	1	5,455	0.02%
2018/03/02	4	27.75	0	0.00	27.90	4	5,519	0.07%
2018/02/26	2	28.40	0	0.00	28.35	2	5,345	0.04%
2018/02/22	32	28.00	5.5	28.03	28.25	26.5	5,288	0.50%
2018/02/21	0	0.00	1	28.00	28.35	-1	5,291	-0.02%
2018/02/12	2	27.25	0	0.00	27.25	2	5,259	0.04%
2018/02/09	1	26.85	6	27.05	27.10	-5	5,226	-0.10%
2018/02/08	0	0.00	1	27.80	27.70	-1	5,165	-0.02%
2018/02/07	16	27.99	0	0.00	27.40	16	5,167	0.31%
2018/02/06	3	27.80	0	0.00	27.20	3	5,066	0.06%
2018/02/05	2	29.15	0	0.00	29.10	2	4,885	0.04%
2018/01/31	2	29.50	1	29.65	30.05	1	4,782	0.02%
2018/01/29	6	30.17	0.4	30.10	30.15	5.6	4,672	0.12%
2018/01/24	0	0.00	0.3	30.00	30.00	-0.3	4,562	-0.01%
2018/01/23	0	0.00	7	30.05	30.20	-7	4,546	-0.15%
2018/01/22	4	30.05	5	30.15	30.25	-1	4,503	-0.02%
2018/01/18	1	30.90	0	0.00	30.75	1	4,385	0.02%
2018/01/17	1	30.90	2	30.65	30.90	-1	4,345	-0.02%
2018/01/16	0	0.00	5	30.30	30.45	-5	4,225	-0.12%
2018/01/15	0	0.00	11	30.35	30.40	-11	4,140	-0.27%
2018/01/12	5	30.00	0	0.00	30.00	5	4,067	0.12%
2018/01/11	4	29.78	0	0.00	29.40	4	3,921	0.10%
2018/01/10	0	0.00	1	30.55	30.50	-1	3,737	-0.03%
2018/01/09	6	30.47	5	30.48	30.40	1	3,655	0.03%
2018/01/08	3	30.30	10	30.20	30.30	-7	3,520	-0.20%
2018/01/05	1	29.25	1	29.35	29.35	0	3,339	0.00%
2018/01/04	2	28.80	7	28.67	28.60	-5	3,220	-0.16%
2018/01/03	0	0.00	1	28.40	28.40	-1	3,145	-0.03%
2018/01/02	1	28.20	20	28.25	28.20	-19	3,041	-0.62%