亞泥 (1102)-兆豐-寶成券商分點個股進出

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
3,753張
產業
上市水泥類股
1233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-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0.1	43.45	0	0.00	43.70	0.1	6,102	0.00%
2024/05/27	0	0.00	0.1	43.60	43.60	-0.1	6,127	0.00%
2024/05/24	1	43.76	2	44.03	44.00	-1	6,083	-0.02%
2024/05/23	2.1	43.85	4	43.88	43.95	-2	6,036	-0.03%
2024/05/22	3	44.10	0	0.00	43.90	3	5,991	0.05%
2024/05/21	5	44.33	6.3	44.53	44.60	-1.3	5,902	-0.02%
2024/05/20	0	0.00	15	45.05	45.45	-15	5,821	-0.26%
2024/05/17	32	44.99	6.4	44.89	44.60	25.7	5,735	0.45%
2024/05/16	3	45.70	1	45.80	45.75	2	5,597	0.04%
2024/05/15	0	0.00	2	45.80	45.60	-2	5,397	-0.04%
2024/05/14	0	0.00	2	45.50	45.60	-2	5,340	-0.04%
2024/05/13	2	45.31	1	45.75	45.80	1	5,256	0.02%
2024/05/10	3	46.00	8	45.13	46.00	-5	5,076	-0.10%
2024/05/07	0.1	44.15	2	44.20	44.20	-2	4,625	-0.04%
2024/05/03	1	43.95	12	44.10	43.95	-11	4,357	-0.25%
2024/05/02	0	0.00	8	43.95	43.80	-8	4,276	-0.19%
2024/04/30	0	0.00	6	43.70	43.70	-6	4,198	-0.14%
2024/04/29	0	0.00	1	43.60	43.60	-1	4,094	-0.02%
2024/04/26	0	0.00	8	42.84	42.75	-8	3,985	-0.20%
2024/04/25	6	42.40	0	0.00	42.50	6	3,953	0.15%
2024/04/24	0	0.00	1	43.10	42.45	-1	3,984	-0.03%
2024/04/23	0	0.00	7	42.90	42.90	-7	4,026	-0.17%
2024/04/22	1	42.35	4	42.43	42.70	-3	4,025	-0.07%
2024/04/19	1.5	41.83	2	42.05	42.00	-0.5	3,948	-0.01%
2024/04/18	1.1	42.00	3	41.95	42.15	-1.9	3,849	-0.05%
2024/04/17	1	41.25	2.4	41.56	41.45	-1.4	3,810	-0.04%
2024/04/16	1	41.55	7.2	41.55	41.40	-6.2	3,746	-0.17%
2024/04/15	0	0.00	0.4	42.06	42.05	-0.4	3,683	-0.01%
2024/04/11	0	0.00	1	42.30	42.05	-1	3,591	-0.03%
2024/04/10	0	0.00	2	42.48	42.50	-2	3,572	-0.06%
2024/04/09	0	0.00	3.2	41.98	42.00	-3.2	3,578	-0.09%
2024/04/08	0	0.00	2.3	41.56	41.75	-2.3	3,611	-0.06%
2024/04/03	3	41.47	4	41.95	41.15	-1	3,582	-0.03%
2024/04/02	0	0.00	1	41.10	41.10	-1	3,547	-0.03%
2024/04/01	1	41.25	2	41.40	41.35	-1	3,586	-0.03%
2024/03/29	0	0.00	6	41.20	41.30	-6	3,616	-0.17%
2024/03/28	1	40.95	3.1	41.05	40.95	-2.1	3,643	-0.06%
2024/03/26	0	0.00	2	41.53	41.60	-2	4,133	-0.05%
2024/03/22	0	0.00	1	41.30	41.25	-1	4,778	-0.02%
2024/03/21	0.2	41.35	2	41.28	41.35	-1.8	5,023	-0.04%
2024/03/19	3	40.70	0	0.00	40.55	3	5,272	0.06%
2024/03/18	1	41.40	5	41.25	41.10	-4	5,280	-0.08%
2024/03/14	0.3	40.50	4	40.53	41.15	-3.8	5,220	-0.07%
2024/03/12	0	0.00	1	40.55	40.60	-1	5,123	-0.02%
2024/03/11	0	0.00	0.5	40.50	40.40	-0.5	5,111	-0.01%
2024/03/08	0	0.00	1	40.40	40.40	-1	5,175	-0.02%
2024/03/07	2	40.10	1.3	40.20	40.35	0.7	5,207	0.01%
2024/03/05	1	40.15	1	40.15	40.05	0	5,238	0.00%
2024/02/29	1	40.10	6	40.32	40.45	-5	5,327	-0.09%
2024/02/26	2	40.10	0	0.00	40.25	2	5,293	0.04%
2024/02/23	0	0.00	0.2	40.33	40.20	-0.2	5,314	0.00%
2024/02/22	0	0.00	2	40.30	40.40	-2	5,391	-0.04%
2024/02/20	3	40.20	0	0.00	40.20	3	5,500	0.05%
2024/02/19	4.9	39.98	9	39.90	40.15	-4.1	5,608	-0.07%
2024/02/15	7.1	39.25	0	0.00	39.20	7.1	5,825	0.12%
2024/02/05	3	39.48	0	0.00	39.45	3	5,791	0.05%
2024/01/29	3	39.95	2	39.90	39.95	1	5,827	0.02%
2024/01/25	1	39.85	0	0.00	40.00	1	5,901	0.02%
2024/01/24	5	39.85	1	39.80	39.90	4	5,916	0.07%
2024/01/23	0.5	39.70	5	39.60	39.75	-4.5	5,964	-0.08%
2024/01/22	2.5	39.48	1	39.55	39.55	1.5	6,017	0.03%
2024/01/19	7	39.33	0	0.00	39.40	7	6,031	0.12%
2024/01/18	2	39.45	0	0.00	39.30	2	6,045	0.03%
2024/01/17	4	39.53	0	0.00	39.35	4	6,033	0.07%
2024/01/16	2	40.10	0	0.00	39.95	2	5,978	0.03%
2024/01/12	1	40.65	0	0.00	40.65	1	5,944	0.02%
2024/01/11	1	40.50	0	0.00	40.80	1	6,041	0.02%
2024/01/10	1	40.75	0	0.00	40.70	1	6,318	0.02%
2024/01/05	0.1	41.20	0	0.00	41.10	0.1	6,437	0.00%
2024/01/04	0.1	40.95	0	0.00	41.15	0.1	6,511	0.00%
2024/01/03	2.1	40.71	0	0.00	40.65	2.1	6,606	0.03%
2024/01/02	1	41.15	0	0.00	41.15	1	6,547	0.02%
2023/12/29	0	0.00	3	41.43	41.45	-3	6,492	-0.05%
2023/12/27	1	41.05	0	0.00	41.10	1	6,539	0.02%
2023/12/26	0.1	41.10	0.1	41.05	41.10	0	6,546	0.00%
2023/12/25	1	40.35	0	0.00	40.75	1	6,540	0.02%
2023/12/22	1.2	40.31	0	0.00	40.25	1.2	6,520	0.02%
2023/12/21	5	40.38	0	0.00	40.30	5	6,334	0.08%
2023/12/20	1	40.75	0	0.00	40.75	1	6,024	0.02%
2023/12/19	4	40.94	0	0.00	40.80	4	5,703	0.07%
2023/12/18	0	0.00	0.5	42.20	42.00	-0.5	5,384	-0.01%
2023/12/14	1	42.25	0	0.00	42.30	1	4,873	0.02%
2023/12/13	0	0.00	3	42.15	42.25	-3	4,772	-0.06%
2023/12/11	0	0.00	1	41.80	41.85	-1	4,741	-0.02%
2023/12/07	3	41.57	0	0.00	41.60	3	4,710	0.06%
2023/12/05	0	0.00	5.2	41.61	41.60	-5.2	4,736	-0.11%
2023/11/30	0	0.00	0.6	41.83	41.70	-0.6	4,668	-0.01%
2023/11/29	1	42.05	0.2	42.05	42.00	0.8	4,558	0.02%
2023/11/28	0	0.00	2	42.20	42.10	-2	4,567	-0.04%
2023/11/23	0	0.00	2.5	41.51	41.70	-2.5	4,596	-0.05%
2023/11/21	0	0.00	3	41.50	41.70	-3	4,655	-0.06%
2023/11/20	0	0.00	4	41.55	41.35	-4	4,602	-0.09%
2023/11/17	1	41.50	1	41.55	41.45	0	4,557	0.00%
2023/11/16	0	0.00	3	41.30	41.50	-3	4,510	-0.07%
2023/11/15	0.1	41.10	4	41.14	41.05	-3.9	4,431	-0.09%
2023/11/14	0.1	40.10	0	0.00	40.10	0.1	4,281	0.00%
2023/11/13	0	0.00	1	40.55	40.55	-1	4,282	-0.02%
2023/11/09	0	0.00	3	40.50	40.40	-3	4,383	-0.07%
2023/11/08	0	0.00	2	40.45	40.35	-2	4,423	-0.05%
2023/11/06	0	0.00	4	40.44	40.40	-4	4,451	-0.09%
2023/11/02	0.1	40.10	0	0.00	40.00	0.1	4,497	0.00%
2023/10/31	1	40.05	1	40.00	40.00	0	4,651	0.00%
2023/10/30	1.1	40.02	4	40.03	40.10	-2.9	4,675	-0.06%
2023/10/27	0	0.00	2	39.40	39.40	-2	4,669	-0.04%
2023/10/26	1	39.05	0	0.00	39.10	1	4,743	0.02%
2023/10/25	2.2	38.97	3.1	39.39	38.95	-0.9	4,777	-0.02%
2023/10/24	0.1	39.00	0	0.00	39.00	0.1	4,872	0.00%
2023/10/23	0.1	39.05	0	0.00	38.85	0.1	5,022	0.00%
2023/10/20	8.1	38.97	2	39.00	38.95	6.1	5,244	0.12%
2023/10/18	6.1	39.22	0	0.00	39.05	6.1	5,756	0.11%
2023/10/11	0	0.00	5	40.09	40.35	-5	6,565	-0.08%
2023/10/06	0	0.00	4	39.59	39.90	-4	6,532	-0.06%
2023/10/05	1	39.20	2	39.30	39.35	-1	6,550	-0.02%
2023/10/04	2.5	39.08	0	0.00	39.10	2.5	6,544	0.04%
2023/10/02	4	39.49	0	0.00	39.50	4	6,557	0.06%
2023/09/28	6	39.70	6	39.90	39.75	0	6,572	0.00%
2023/09/26	1	39.65	0	0.00	39.75	1	6,601	0.02%
2023/09/21	3	39.65	0	0.00	39.65	3	6,649	0.05%
2023/09/15	1	40.45	2	40.43	40.45	-1	6,752	-0.01%
2023/09/11	3	39.45	0	0.00	39.75	3	6,865	0.04%
2023/09/07	0	0.00	1	39.75	39.60	-1	6,918	-0.01%
2023/09/06	0.1	39.95	0	0.00	39.95	0.1	6,878	0.00%
2023/09/04	1	40.35	0	0.00	40.40	1	6,866	0.01%
2023/09/01	0	0.00	4	40.20	40.30	-4	6,924	-0.06%
2023/08/31	1.1	39.97	0	0.00	39.90	1.1	6,904	0.02%
2023/08/30	3	40.20	0.1	40.15	40.20	2.9	6,858	0.04%
2023/08/29	0.1	40.10	0	0.00	40.10	0.1	6,852	0.00%
2023/08/28	0	0.00	2	40.10	40.00	-2	6,858	-0.03%
2023/08/23	0	0.00	6	39.80	39.80	-6	6,882	-0.09%
2023/08/22	0.5	39.52	0	0.00	39.50	0.5	6,913	0.01%
2023/08/18	5	38.90	0	0.00	39.10	5	6,956	0.07%
2023/08/16	8.2	39.28	1	39.45	39.25	7.2	6,944	0.10%
2023/08/15	11.1	39.92	0	0.00	39.80	11.1	6,924	0.16%
2023/08/14	0	0.00	3	39.95	40.45	-3	6,912	-0.04%
2023/08/09	0	0.00	5	40.20	40.20	-5	6,878	-0.07%
2023/08/08	1	40.30	1	40.15	40.30	0	6,845	0.00%
2023/08/04	0	0.00	2	40.58	40.55	-2	6,777	-0.03%
2023/08/02	4.4	39.78	0	0.00	39.75	4.4	6,645	0.07%
2023/08/01	1.1	40.02	0	0.00	40.00	1.1	6,630	0.02%
2023/07/31	1	40.15	0	0.00	40.30	1	6,594	0.02%
2023/07/28	0	0.00	1	39.95	40.10	-1	6,533	-0.02%
2023/07/27	2	40.05	7	40.13	40.00	-5	6,457	-0.08%
2023/07/26	3	39.17	7	39.81	40.10	-4	6,364	-0.06%
2023/07/25	12	38.96	0	0.00	39.00	12	6,194	0.19%
2023/07/24	9.5	38.45	0	0.00	38.20	9.5	5,957	0.16%
2023/07/21	19.9	39.79	0	0.00	39.15	19.9	5,687	0.35%
2023/07/20	15	40.62	1	40.65	40.50	14	5,406	0.26%
2023/07/19	3	43.70	3	44.13	44.80	0	4,905	0.00%
2023/07/18	2	43.85	3	44.00	43.80	-1	4,506	-0.02%
2023/07/14	2	43.78	0	0.00	43.90	2	4,331	0.05%
2023/07/13	0	44.05	0.1	44.05	43.80	-0.1	4,278	0.00%
2023/07/07	1	43.90	0	0.00	43.95	1	4,262	0.02%
2023/07/06	5	44.07	0	0.00	44.10	5	4,269	0.12%
2023/07/04	1	44.60	4.1	44.70	44.60	-3.1	4,168	-0.07%
2023/07/03	1	44.55	3	44.57	44.60	-2	4,158	-0.05%
2023/06/29	0	0.00	1	44.75	44.65	-1	4,155	-0.02%
2023/06/28	0	0.00	2	44.50	44.60	-2	4,159	-0.05%
2023/06/20	0.1	44.30	6	44.22	44.10	-5.9	4,077	-0.14%
2023/06/15	5	43.90	0	0.00	43.90	5	3,933	0.13%
2023/06/13	1	44.05	0	0.00	44.00	1	4,061	0.02%
2023/06/12	1	44.35	0	0.00	44.35	1	4,045	0.02%
2023/06/09	6	44.57	0	0.00	44.60	6	4,078	0.15%
2023/06/08	0	0.00	4	44.75	44.65	-4	4,129	-0.10%
2023/06/07	1	44.30	1	44.60	44.40	0	4,153	0.00%
2023/06/05	0	0.00	1	44.50	44.55	-1	4,293	-0.02%
2023/05/30	0	0.00	7	44.06	44.05	-7	4,255	-0.16%
2023/05/29	2.1	43.80	0	0.00	43.85	2.1	4,269	0.05%
2023/05/26	2	43.88	0	0.00	43.90	2	4,300	0.05%
2023/05/25	3	44.00	0	0.00	44.00	3	4,313	0.07%
2023/05/24	0	0.00	1	44.30	44.35	-1	4,282	-0.02%
2023/05/23	0	0.00	2	44.50	44.65	-2	4,285	-0.05%
2023/05/22	1	44.40	0	0.00	44.50	1	4,325	0.02%
2023/05/17	1	44.10	0	0.00	44.35	1	4,286	0.02%
2023/05/12	1	43.60	0	0.00	43.95	1	4,311	0.02%
2023/05/11	1	43.60	0	0.00	43.85	1	4,290	0.02%
2023/05/09	0	0.00	1	44.45	44.45	-1	4,258	-0.02%
2023/05/08	0.4	44.30	1	44.45	44.50	-0.6	4,277	-0.01%
2023/05/05	0	0.00	1	44.35	44.25	-1	4,236	-0.02%
2023/05/04	0.1	44.30	1	44.40	44.35	-0.9	4,275	-0.02%
2023/05/03	0	0.00	1.1	44.16	44.15	-1.1	4,269	-0.03%
2023/05/02	1	44.20	2	44.15	44.25	-1	4,341	-0.02%
2023/04/28	0	0.00	5	43.87	43.95	-5	4,451	-0.11%
2023/04/27	2	43.70	0	0.00	43.80	2	4,457	0.04%
2023/04/25	0	0.00	3	44.22	43.95	-3	4,484	-0.07%
2023/04/24	2.1	43.79	3	44.00	43.90	-0.9	4,423	-0.02%
2023/04/21	2	43.65	1	44.00	43.80	1	4,388	0.02%
2023/04/19	5	43.60	0	0.00	43.30	5	4,465	0.11%
2023/04/14	1	43.60	0	0.00	43.65	1	4,455	0.02%
2023/04/13	0	0.00	4	43.95	43.70	-4	4,450	-0.09%
2023/04/11	0	0.00	3	44.02	44.10	-3	4,439	-0.07%
2023/04/07	0	0.00	0.4	43.40	43.25	-0.4	4,406	-0.01%
2023/03/29	0	0.00	16	43.22	43.30	-16	5,471	-0.29%
2023/03/27	1	42.90	0	0.00	42.90	1	6,358	0.02%
2023/03/17	1	42.65	0	0.00	42.65	1	7,223	0.01%
2023/03/16	1	42.90	1	43.10	43.00	0	7,078	0.00%
2023/03/15	1	42.95	0	0.00	42.95	1	7,080	0.01%
2023/03/14	0.1	42.75	0.2	42.80	42.60	-0.2	7,079	0.00%
2023/03/10	1.1	42.85	1	42.85	42.85	0.1	7,074	0.00%
2023/03/09	7.5	43.19	3	43.20	43.25	4.5	7,136	0.06%
2023/03/08	9.3	43.03	0	0.00	43.25	9.3	7,175	0.13%
2023/03/06	0	0.00	1.1	44.55	44.50	-1.1	7,091	-0.01%
2023/03/03	0	0.00	4	44.20	44.35	-4	7,085	-0.06%
2023/03/02	1	43.85	1	43.90	44.20	0	7,104	0.00%
2023/03/01	1	44.25	0	0.00	44.10	1	7,089	0.01%
2023/02/23	0	0.00	2	44.38	44.50	-2	7,026	-0.03%
2023/02/21	0	0.00	1	44.00	44.00	-1	7,077	-0.01%
2023/02/20	0	0.00	4	43.45	43.75	-4	7,107	-0.06%
2023/02/17	2	42.60	0	0.00	42.85	2	7,081	0.03%
2023/02/16	0	0.00	2	42.50	42.55	-2	7,193	-0.03%
2023/02/13	0	0.00	1	42.05	42.10	-1	7,215	-0.01%
2023/02/10	0	0.00	1	42.25	42.20	-1	7,206	-0.01%
2023/02/06	2	42.08	2	42.15	42.00	0	7,251	0.00%
2023/02/03	1.2	42.34	0	0.00	42.30	1.2	7,239	0.02%
2023/02/02	1	42.60	0	42.75	42.45	1	7,240	0.01%
2023/01/30	1	42.95	2	43.13	42.95	-1	7,195	-0.01%
2023/01/17	1	42.55	0	0.00	42.65	1	7,103	0.01%
2023/01/16	0	42.40	1	42.60	42.60	-1	7,080	-0.01%
2023/01/13	0	0.00	1	42.05	42.15	-1	7,047	-0.01%
2023/01/12	0	0.00	1	41.95	41.95	-1	7,200	-0.01%
2023/01/09	0	41.45	0	0.00	41.80	0	7,539	0.00%
2023/01/05	0	0.00	2	41.00	41.10	-2	7,569	-0.03%
2023/01/03	0	40.75	0.6	40.75	40.60	-0.6	7,644	-0.01%
2022/12/30	0	0.00	1	41.05	41.00	-1	7,646	-0.01%
2022/12/28	1	41.30	0	0.00	41.15	1	7,725	0.01%
2022/12/26	0	41.50	0	0.00	41.50	0	7,815	0.00%
2022/12/23	0	0.00	1.4	41.35	41.55	-1.4	7,932	-0.02%
2022/12/22	0	0.00	3	41.43	41.45	-3	8,088	-0.04%
2022/12/21	2	40.38	0	0.00	40.55	2	7,736	0.03%
2022/12/20	0	41.30	0	0.00	40.90	0	7,354	0.00%
2022/12/19	1	41.15	0	0.00	41.30	1	7,031	0.01%
2022/12/16	3	40.45	0	0.00	41.90	3	6,678	0.04%
2022/12/15	0	0.00	1	41.10	40.95	-1	6,245	-0.02%
2022/12/14	0	41.40	0	0.00	41.20	0	6,339	0.00%
2022/12/13	1	41.10	0	0.00	41.15	1	6,429	0.02%
2022/12/08	0	0.00	1	41.10	41.00	-1	6,767	-0.01%
2022/12/07	0	41.20	0	0.00	40.90	0	6,842	0.00%
2022/12/05	0	0.00	3	41.05	41.20	-3	6,924	-0.04%
2022/12/02	2	40.60	1	40.85	40.85	1	6,928	0.01%
2022/12/01	7.1	40.74	0	0.00	40.80	7.1	6,996	0.10%
2022/11/30	1	40.70	0	0.00	41.30	1	7,043	0.01%
2022/11/29	1.3	40.42	1	40.70	41.05	0.3	7,117	0.00%
2022/11/28	0.3	40.48	2	40.70	40.45	-1.7	7,129	-0.02%
2022/11/25	0.1	41.00	2	40.95	40.95	-1.9	7,193	-0.03%
2022/11/24	1	41.10	0	0.00	41.10	1	7,267	0.01%
2022/11/23	0.4	40.90	1	40.85	40.75	-0.6	7,271	-0.01%
2022/11/22	0.3	40.80	0	0.00	40.95	0.3	7,309	0.00%
2022/11/21	1	40.71	0	0.00	41.05	1	7,316	0.01%
2022/11/18	0	0.00	2	41.23	41.25	-2	7,332	-0.03%
2022/11/16	0	0.00	2	40.60	40.50	-2	7,276	-0.03%
2022/11/15	0	0.00	1	40.75	40.75	-1	7,234	-0.01%
2022/11/14	3	40.55	2	39.98	40.60	1	7,216	0.01%
2022/11/11	0	0.00	1	38.95	39.05	-1	7,144	-0.01%
2022/11/10	1	38.75	0	0.00	38.55	1	7,136	0.01%
2022/11/08	0	0.00	1	37.95	37.95	-1	7,211	-0.01%
2022/11/04	1	37.05	0	0.00	37.45	1	7,319	0.01%
2022/10/28	3	37.20	0	0.00	37.10	3	7,370	0.04%
2022/10/27	4	37.51	0	0.00	37.25	4	7,398	0.05%
2022/10/26	1	37.40	0	0.00	37.35	1	7,423	0.01%
2022/10/25	0.3	36.80	5	37.12	37.15	-4.8	7,472	-0.06%
2022/10/24	1	38.00	0	0.00	37.40	1	7,595	0.01%
2022/10/18	3.2	37.82	0	0.00	37.70	3.2	8,056	0.04%
2022/10/17	2	38.15	0	0.00	38.00	2	8,044	0.02%
2022/10/14	2.1	38.53	0	0.00	38.45	2.1	8,050	0.03%
2022/10/03	2	38.93	0	0.00	39.00	2	8,310	0.02%
2022/09/30	2.1	39.54	0	0.00	39.40	2.1	8,299	0.03%
2022/09/29	6	39.74	0	0.00	40.05	6	8,225	0.07%
2022/09/28	2.1	40.06	35	40.05	39.90	-32.9	8,058	-0.41%
2022/09/27	2	40.93	2	41.23	40.75	0	7,975	0.00%
2022/09/23	0	42.55	0	0.00	42.35	0	7,903	0.00%
2022/09/22	1	42.99	1.5	42.68	43.85	-0.4	7,862	-0.01%
2022/09/21	1	43.50	1	43.85	43.85	0	7,700	0.00%
2022/09/19	0	44.20	1	44.25	44.10	-1	7,403	-0.01%
2022/09/16	2	44.33	0	0.00	44.20	2	7,316	0.03%
2022/09/15	1	44.80	0.3	44.50	44.85	0.8	7,214	0.01%
2022/09/14	0	0.00	3	44.60	44.30	-3	7,263	-0.04%
2022/09/13	0	0.00	1.4	44.22	44.45	-1.4	7,393	-0.02%
2022/09/07	0.3	43.80	0	0.00	43.75	0.3	7,844	0.00%
2022/09/06	1	42.70	1	43.25	43.45	0	7,791	0.00%
2022/09/05	0	0.00	2	43.00	42.65	-2	7,654	-0.03%
2022/09/02	0	42.30	0	0.00	42.30	0	7,556	0.00%
2022/09/01	1	42.45	0	0.00	42.35	1	7,540	0.01%
2022/08/26	0	0.00	3	42.70	42.80	-3	7,366	-0.04%
2022/08/22	2	42.31	0	0.00	42.75	2	7,368	0.03%
2022/08/17	0	0.00	2	42.40	42.80	-2	7,330	-0.03%
2022/08/15	0	0.00	2	42.25	42.25	-2	7,270	-0.03%
2022/08/11	1	41.45	4	42.10	42.25	-3	7,283	-0.04%
2022/08/09	0	0.00	1	41.25	41.25	-1	7,231	-0.01%
2022/08/08	1	40.80	0	0.00	40.90	1	7,270	0.01%
2022/08/05	5	40.76	0	0.00	40.95	5	7,311	0.07%
2022/08/04	1	40.95	0	0.00	40.70	1	7,332	0.01%
2022/08/03	4	41.08	0	0.00	41.45	4	7,299	0.06%
2022/08/02	0.2	41.35	2	41.25	41.40	-1.8	7,281	-0.03%
2022/08/01	0	0.00	2	41.30	41.35	-2	7,234	-0.03%
2022/07/29	1	41.15	2	41.38	41.45	-1	7,210	-0.01%
2022/07/28	7	40.49	0	0.00	40.50	7	7,044	0.10%
2022/07/27	1	44.45	1	44.45	44.45	0	6,806	0.00%
2022/07/22	1	44.50	5	44.50	44.85	-4	6,469	-0.06%
2022/07/21	0	0.00	1	44.15	44.50	-1	6,390	-0.02%
2022/07/19	1	44.20	0	0.00	44.10	1	6,176	0.02%
2022/07/18	1	42.75	0	0.00	43.95	1	6,026	0.02%
2022/07/15	0	43.25	0	0.00	43.00	0	5,991	0.00%
2022/07/11	0	0.00	4	43.90	44.05	-4	5,858	-0.07%
2022/07/08	2	43.73	1	43.85	43.85	1	5,876	0.02%
2022/07/04	1	44.10	1	44.15	43.90	0	5,812	0.00%
2022/06/30	0	43.75	0	0.00	43.80	0	5,702	0.00%
2022/06/28	1	43.70	0	0.00	43.65	1	5,710	0.02%
2022/06/23	1	42.70	0	0.00	42.95	1	5,696	0.02%
2022/06/21	1.1	42.51	1	42.90	43.05	0.1	5,378	0.00%
2022/06/20	6	42.48	0	0.00	42.40	6	5,189	0.12%
2022/06/17	1	42.45	0	0.00	43.45	1	4,975	0.02%
2022/06/15	1	43.25	0.1	43.71	43.30	0.9	4,782	0.02%
2022/06/14	1.1	43.60	1	43.65	43.65	0.1	4,824	0.00%
2022/06/13	2	43.70	0	0.00	43.70	2	4,849	0.04%
2022/06/10	5	44.27	0.1	44.40	44.15	4.9	4,878	0.10%
2022/06/09	2	44.68	0	0.00	44.65	2	4,884	0.04%
2022/06/07	3	44.32	0	0.00	44.20	3	4,936	0.06%
2022/06/06	1	44.40	0	0.00	44.35	1	4,980	0.02%
2022/05/27	0	0.00	2	45.08	45.20	-2	4,988	-0.04%
2022/05/20	1	43.85	0	0.00	44.00	1	5,149	0.02%
2022/05/19	4	43.71	0	0.00	43.65	4	5,152	0.08%
2022/05/17	1	44.80	0	0.00	44.75	1	5,056	0.02%
2022/05/16	2	45.10	2	45.15	44.95	0	5,041	0.00%
2022/05/13	0.1	44.90	0	0.00	45.05	0.1	5,021	0.00%
2022/05/12	1	44.60	2	44.45	44.40	-1	5,005	-0.02%
2022/05/11	2.1	45.41	0	0.00	45.30	2.1	4,990	0.04%
2022/05/10	1	45.85	0	0.00	46.15	1	4,974	0.02%
2022/05/09	1	46.30	3	46.52	46.30	-2	4,999	-0.04%
2022/05/03	0	0.00	0	47.55	47.50	0	5,156	0.00%
2022/04/29	2	47.83	0	0.00	48.10	2	5,185	0.04%
2022/04/28	0	0.00	4	47.55	48.00	-4	5,155	-0.08%
2022/04/27	0	0.00	5	47.13	47.10	-5	5,045	-0.10%
2022/04/25	8	46.85	0	0.00	46.90	8	5,021	0.16%
2022/04/22	0.2	47.45	0	0.00	47.55	0.2	4,970	0.00%
2022/04/21	0	0.00	1	47.50	47.70	-1	4,967	-0.02%
2022/04/20	0	0.00	5.3	47.12	47.35	-5.3	4,918	-0.11%
2022/04/19	1	46.85	0	0.00	46.95	1	4,868	0.02%
2022/04/18	4.1	46.48	2	46.65	46.55	2.1	4,870	0.04%
2022/04/15	1.5	46.87	0	0.00	46.90	1.5	4,815	0.03%
2022/04/14	3	47.25	0	0.00	47.20	3	4,803	0.06%
2022/04/13	3	47.35	0	0.00	47.50	3	4,793	0.06%
2022/04/11	1	47.80	1	47.50	47.60	0	4,721	0.00%
2022/04/08	4	47.90	0	0.00	47.80	4	4,698	0.09%
2022/04/07	1	47.90	1	48.30	47.95	0	4,687	0.00%
2022/04/06	0	0.00	1	47.90	48.45	-1	4,635	-0.02%
2022/04/01	2	48.08	0	0.00	48.00	2	4,572	0.04%
2022/03/31	0	0.00	1	48.50	48.60	-1	4,523	-0.02%
2022/03/30	1	48.50	0	0.00	48.50	1	4,484	0.02%
2022/03/28	0.2	48.10	0	0.00	48.10	0.2	4,740	0.00%
2022/03/24	1	47.95	1	48.25	48.45	0	5,077	0.00%
2022/03/23	1	48.05	0	0.00	48.10	1	5,547	0.02%
2022/03/22	1.2	48.31	1	48.35	48.30	0.2	5,665	0.00%
2022/03/21	1	47.80	0	0.00	48.25	1	5,666	0.02%
2022/03/18	6	47.98	1	48.00	47.90	5	5,639	0.09%
2022/03/17	2	47.95	0	0.00	48.00	2	5,546	0.04%
2022/03/16	1	47.10	3	47.25	47.60	-2	5,446	-0.04%
2022/03/15	4	46.90	0	0.00	47.30	4	5,432	0.07%
2022/03/14	1	47.05	2	47.20	47.20	-1	5,397	-0.02%
2022/03/11	0.1	46.45	3	46.57	46.70	-2.9	5,384	-0.05%
2022/03/10	0.1	46.34	2	46.45	46.45	-1.9	5,401	-0.04%
2022/03/09	4	45.76	0	0.00	45.95	4	5,381	0.07%
2022/03/08	1.1	44.77	3	44.85	44.85	-1.9	5,397	-0.04%
2022/03/07	5.1	45.37	2	45.15	45.50	3.1	5,444	0.06%
2022/03/04	0	45.75	0	0.00	46.00	0	5,677	0.00%
2022/03/01	1	46.10	0	0.00	46.10	1	6,284	0.02%
2022/02/25	2	45.28	1	45.30	45.10	1	6,461	0.02%
2022/02/24	0.1	45.55	0	0.00	45.55	0.1	6,645	0.00%
2022/02/22	4.1	45.53	0	0.00	45.75	4.1	6,639	0.06%
2022/02/21	0.1	45.60	0	0.00	45.95	0.1	6,681	0.00%
2022/02/17	0	0.00	2	45.65	45.70	-2	6,763	-0.03%
2022/02/15	0.1	45.20	0	0.00	45.00	0.1	6,848	0.00%
2022/02/14	0	0.00	3	45.08	45.30	-3	6,887	-0.04%
2022/02/11	0	0.00	10	45.45	45.50	-10	6,892	-0.15%
2022/02/10	1	45.05	0	0.00	45.30	1	6,861	0.01%
2022/02/09	3	44.88	3	45.07	45.20	0	6,866	0.00%
2022/01/25	2	43.93	0	0.00	44.15	2	6,725	0.03%
2022/01/24	0	0.00	1	44.50	44.65	-1	6,700	-0.01%
2022/01/20	1	44.40	0	0.00	44.35	1	6,679	0.01%
2022/01/19	0	0.00	1	44.40	44.40	-1	6,741	-0.01%
2022/01/17	0.6	44.40	0	0.00	44.40	0.6	6,779	0.01%
2022/01/14	0	0.00	1	44.45	44.60	-1	6,841	-0.01%
2022/01/13	1.3	44.42	3	44.47	44.40	-1.7	6,928	-0.02%
2022/01/11	0	0.00	2	44.25	44.35	-2	7,034	-0.03%
2022/01/07	2	44.30	0	0.00	44.30	2	7,076	0.03%
2022/01/04	2	43.78	0	0.00	43.80	2	7,165	0.03%
2022/01/03	1	44.00	0	0.00	44.00	1	7,163	0.01%
2021/12/29	1	44.30	0	0.00	44.25	1	7,342	0.01%
2021/12/28	0.5	44.00	0	0.00	44.20	0.5	7,408	0.01%
2021/12/27	0	0.00	1	44.10	44.15	-1	7,488	-0.01%
2021/12/23	0.2	44.30	0	0.00	44.30	0.2	7,666	0.00%
2021/12/22	2.2	43.91	4	44.00	43.90	-1.8	7,640	-0.02%
2021/12/21	0	0.00	1	43.80	43.75	-1	7,525	-0.01%
2021/12/20	0	0.00	1	43.65	43.40	-1	7,443	-0.01%
2021/12/16	5	42.67	0	0.00	42.95	5	6,964	0.07%
2021/12/15	0	0.00	15	43.35	43.40	-15	7,026	-0.21%
2021/12/13	3	43.17	0	0.00	43.00	3	7,641	0.04%
2021/12/09	1	43.40	0	0.00	43.50	1	7,821	0.01%
2021/12/08	2	43.48	0	0.00	43.50	2	7,912	0.03%
2021/12/07	2	43.30	2	43.18	43.25	0	7,889	0.00%
2021/12/06	0.1	42.75	2	42.95	43.15	-1.9	7,900	-0.02%
2021/12/03	5.1	42.72	16	42.51	42.75	-10.9	7,906	-0.14%
2021/12/02	2	42.25	0	0.00	42.40	2	7,916	0.03%
2021/12/01	2	42.30	1	42.15	42.35	1	7,893	0.01%
2021/11/30	5	42.41	0	0.00	42.00	5	7,801	0.06%
2021/11/29	10	42.23	0	0.00	42.45	10	7,648	0.13%
2021/11/26	9	42.25	5	42.17	42.25	4	7,690	0.05%
2021/11/25	27	42.56	26	42.56	42.35	1	7,640	0.01%
2021/11/24	6	43.38	0	0.00	43.35	6	7,303	0.08%
2021/11/23	6	43.88	0.2	44.10	44.10	5.8	7,119	0.08%
2021/11/22	1	45.00	0	0.00	44.70	1	6,948	0.01%
2021/11/19	0	0.00	10.1	44.95	45.05	-10.1	6,982	-0.14%
2021/11/18	1	44.55	0	0.00	44.70	1	6,995	0.01%
2021/11/17	1	44.90	0.1	44.95	44.90	0.9	6,971	0.01%
2021/11/16	3	45.20	5.1	45.06	45.10	-2.1	7,035	-0.03%
2021/11/15	6	45.24	0	0.00	45.25	6	7,160	0.08%
2021/11/12	10.2	45.45	6	45.55	45.55	4.2	7,296	0.06%
2021/11/10	1	44.60	0	0.00	44.80	1	7,604	0.01%
2021/11/05	1	44.30	3	44.32	44.80	-2	7,880	-0.03%
2021/11/04	1	44.45	1	44.55	44.50	0	7,989	0.00%
2021/11/03	6	44.49	0	0.00	44.50	6	8,274	0.07%
2021/11/02	0	0.00	4	44.55	44.50	-4	8,560	-0.05%
2021/11/01	4	44.09	1	44.20	44.20	3	9,889	0.03%
2021/10/29	2	44.30	0	0.00	44.30	2	10,272	0.02%
2021/10/28	1	44.35	0	0.00	44.35	1	10,635	0.01%
2021/10/27	2	44.28	0	0.00	44.30	2	10,946	0.02%
2021/10/26	1	44.50	0	0.00	44.50	1	11,126	0.01%
2021/10/25	3	44.67	0	0.00	44.60	3	11,240	0.03%
2021/10/22	0	0.00	1	45.10	44.85	-1	11,524	-0.01%
2021/10/21	1	44.60	0	0.00	44.60	1	11,537	0.01%
2021/10/20	7	44.89	0	0.00	44.75	7	11,540	0.06%
2021/10/15	1	45.40	0	0.00	45.50	1	11,647	0.01%
2021/10/14	4	45.60	1	45.70	45.35	3	11,653	0.03%
2021/10/13	1	45.30	0	0.00	45.40	1	11,712	0.01%
2021/10/12	5	45.24	0	0.00	45.45	5	11,714	0.04%
2021/10/08	1	45.65	1	45.75	45.85	0	11,754	0.00%
2021/10/07	1	45.65	0	0.00	45.80	1	11,867	0.01%
2021/10/06	1	45.25	0	0.00	45.65	1	11,943	0.01%
2021/10/05	1	44.90	0	0.00	45.30	1	11,992	0.01%
2021/10/04	0	0.00	1	45.55	45.45	-1	12,199	-0.01%
2021/10/01	3	45.28	2	45.20	45.35	1	12,505	0.01%
2021/09/27	1	46.45	0	0.00	46.45	1	12,777	0.01%
2021/09/24	1	46.50	4	46.48	46.45	-3	12,781	-0.02%
2021/09/23	0	0.00	1	46.15	46.15	-1	12,802	-0.01%
2021/09/22	23	45.54	35	44.63	45.60	-12	12,728	-0.09%
2021/09/17	8.1	45.09	3	45.25	45.00	5.1	12,631	0.04%
2021/09/16	14.2	46.38	3	46.43	46.50	11.2	12,156	0.09%
2021/09/15	6	46.40	0	0.00	46.35	6	12,235	0.05%
2021/09/14	1	46.35	6	46.48	46.50	-5	12,364	-0.04%
2021/09/13	0	0.00	2.1	45.80	45.90	-2.1	12,543	-0.02%
2021/09/10	1	44.85	0	0.00	44.95	1	12,540	0.01%
2021/09/09	1	44.35	0	0.00	44.35	1	12,815	0.01%
2021/09/07	0	0.00	2	45.00	45.15	-2	12,851	-0.02%
2021/09/06	5	44.94	0	0.00	44.90	5	12,856	0.04%
2021/09/03	2	45.10	0	0.00	45.10	2	12,872	0.02%
2021/09/02	3	45.18	0	0.00	44.85	3	12,909	0.02%
2021/09/01	0	0.00	6	45.46	45.65	-6	12,873	-0.05%
2021/08/31	0.6	44.95	0	0.00	44.90	0.6	12,807	0.00%
2021/08/30	0	0.00	1	44.50	44.70	-1	12,887	-0.01%
2021/08/27	1	44.20	0	0.00	44.20	1	12,958	0.01%
2021/08/26	10	43.88	0	0.00	43.65	10	13,077	0.08%
2021/08/25	3	43.93	0	0.00	43.95	3	13,179	0.02%
2021/08/24	2	43.85	0	0.00	43.80	2	13,181	0.02%
2021/08/23	4	43.69	0	0.00	43.60	4	13,450	0.03%
2021/08/20	0	0.00	2	43.10	43.00	-2	13,560	-0.01%
2021/08/19	1	43.35	3	43.40	43.35	-2	13,576	-0.01%
2021/08/18	4	43.69	3	43.95	44.10	1	13,481	0.01%
2021/08/17	6	44.00	0	0.00	43.75	6	13,358	0.04%
2021/08/16	11	44.73	0	0.00	44.60	11	13,185	0.08%
2021/08/12	1	45.55	0	0.00	45.75	1	13,236	0.01%
2021/08/11	8	45.54	0	0.00	45.60	8	13,278	0.06%
2021/08/10	4	45.49	0	0.00	45.55	4	13,322	0.03%
2021/08/09	4	45.68	4	45.73	45.85	0	13,401	0.00%
2021/08/06	15.2	46.14	0	0.00	46.05	15.2	13,317	0.11%
2021/08/05	37	46.31	12	46.58	46.35	25	13,269	0.19%
2021/08/04	4	51.95	6	52.00	51.90	-2	12,479	-0.02%
2021/08/03	6	51.92	7	52.03	52.10	-1	12,408	-0.01%
2021/08/02	2	51.80	0	0.00	51.80	2	12,169	0.02%
2021/07/30	6	51.97	0	0.00	51.80	6	11,948	0.05%
2021/07/29	1	52.30	3	52.00	52.40	-2	11,920	-0.02%
2021/07/28	10	52.11	4	52.85	52.10	6	11,887	0.05%
2021/07/26	2	53.30	2	53.40	53.10	0	11,977	0.00%
2021/07/23	0	0.00	2	52.60	52.80	-2	12,029	-0.02%
2021/07/22	0.1	52.20	0	0.00	52.20	0.1	12,113	0.00%
2021/07/21	0	0.00	3	52.37	52.50	-3	12,201	-0.02%
2021/07/20	2.1	52.19	3	52.30	52.00	-0.9	12,290	-0.01%
2021/07/16	0.2	51.90	0	0.00	52.00	0.2	13,083	0.00%
2021/07/15	3	51.90	3	52.00	51.90	0	13,526	0.00%
2021/07/14	0	0.00	9	52.60	52.50	-9	13,811	-0.07%
2021/07/13	1	52.70	1	52.90	52.60	0	13,914	0.00%
2021/07/12	3.1	52.66	4.1	52.70	52.70	-1	13,897	-0.01%
2021/07/09	0	0.00	1	52.70	52.80	-1	14,021	-0.01%
2021/07/08	8.7	52.38	16	52.65	53.00	-7.3	13,910	-0.05%
2021/07/07	0	0.00	7	51.57	51.70	-7	13,787	-0.05%
2021/07/06	1	50.90	0	0.00	51.00	1	13,683	0.01%
2021/07/05	0	0.00	25	51.02	51.00	-25	13,593	-0.18%
2021/07/02	0	0.00	1	50.80	50.50	-1	13,581	-0.01%
2021/07/01	0	0.00	2	50.70	50.60	-2	13,569	-0.01%
2021/06/30	0	0.00	3	51.00	50.70	-3	13,613	-0.02%
2021/06/29	1	50.70	0	0.00	50.70	1	13,670	0.01%
2021/06/28	1	50.70	1	51.00	50.90	0	13,734	0.00%
2021/06/25	8	51.01	9	50.52	50.60	-1	13,714	-0.01%
2021/06/22	23	50.93	3	51.00	50.80	20	13,538	0.15%
2021/06/21	0	0.00	5	50.00	50.00	-5	13,225	-0.04%
2021/06/18	1	50.70	0.1	50.40	50.40	0.9	13,154	0.01%
2021/06/17	0	0.00	5	50.90	51.10	-5	13,078	-0.04%
2021/06/16	0	0.00	1	50.80	51.10	-1	13,141	-0.01%
2021/06/15	1	50.70	1	50.80	50.70	0	13,161	0.00%
2021/06/11	2	50.60	1	50.80	50.70	1	13,164	0.01%
2021/06/10	1	50.40	0	0.00	50.60	1	13,104	0.01%
2021/06/08	3	50.83	0	0.00	50.90	3	12,995	0.02%
2021/06/07	2	51.10	1	51.50	51.10	1	12,983	0.01%
2021/06/04	4	51.60	1	51.90	51.40	3	12,861	0.02%
2021/06/02	0	0.00	2	51.80	51.90	-2	12,694	-0.02%
2021/05/31	14	51.10	12	51.69	51.90	2	12,498	0.02%
2021/05/28	5	50.00	6	50.32	50.40	-1	12,277	-0.01%
2021/05/27	0	0.00	3	50.10	50.20	-3	12,195	-0.02%
2021/05/26	0	0.00	1	50.00	50.10	-1	12,238	-0.01%
2021/05/24	4	50.20	0	0.00	50.30	4	12,192	0.03%
2021/05/21	4	50.70	10	52.23	50.60	-6	12,257	-0.05%
2021/05/20	0	0.00	3	50.10	50.10	-3	12,231	-0.02%
2021/05/19	0	0.00	5	49.80	49.85	-5	12,225	-0.04%
2021/05/18	5	49.30	1	48.95	49.95	4	12,155	0.03%
2021/05/17	1	48.45	5	48.25	48.45	-4	12,062	-0.03%
2021/05/14	0	0.00	5	48.80	49.00	-5	11,864	-0.04%
2021/05/13	6	48.20	8	48.03	47.95	-2	11,669	-0.02%
2021/05/12	17	47.97	15	48.77	48.55	2	11,431	0.02%
2021/05/11	8	50.72	8	51.08	50.10	0	10,915	0.00%
2021/05/10	3	50.80	9	50.74	50.90	-6	10,572	-0.06%
2021/05/07	4	50.13	2	50.23	50.30	2	10,486	0.02%
2021/05/06	2	50.25	3	49.98	50.40	-1	10,473	-0.01%
2021/05/05	2	49.45	0	0.00	49.30	2	10,288	0.02%
2021/05/04	11	48.55	7	48.61	48.55	4	10,187	0.04%
2021/05/03	7	49.70	3.5	49.65	49.60	3.5	9,910	0.04%
2021/04/29	3.5	50.09	3	50.07	49.95	0.5	9,850	0.01%
2021/04/28	6	50.22	4	50.18	50.20	2	9,744	0.02%
2021/04/27	8	50.47	0	0.00	50.30	8	9,655	0.08%
2021/04/26	7	50.27	18	50.68	50.80	-11	9,515	-0.12%
2021/04/23	34	50.38	2	50.15	50.20	32	9,403	0.34%
2021/04/22	16	52.95	15	52.84	51.60	1	9,290	0.01%
2021/04/21	21	51.56	20.1	51.69	52.20	0.9	8,729	0.01%
2021/04/20	15	51.04	1	50.70	50.70	14	8,278	0.17%
2021/04/19	1	49.65	2	49.75	50.00	-1	7,927	-0.01%
2021/04/16	39.5	48.47	120	48.42	48.95	-80.5	7,718	-1.04%	大賣/
2021/04/15	106	48.30	3	48.80	48.30	103	7,601	1.35%	大買/鉅額交易
2021/04/14	5	47.47	0	0.00	47.40	5	7,401	0.07%
2021/04/13	0	0.00	3	47.55	47.35	-3	7,295	-0.04%
2021/04/12	1	46.80	0	0.00	46.80	1	7,099	0.01%
2021/04/09	9	46.80	2	46.80	46.70	7	6,989	0.10%
2021/04/08	2	46.83	2	46.75	46.90	0	6,896	0.00%
2021/04/01	4	47.35	0	0.00	47.10	4	6,725	0.06%
2021/03/31	0	0.00	7	47.39	47.80	-7	6,566	-0.11%
2021/03/29	1	46.70	0	0.00	46.80	1	6,422	0.02%
2021/03/26	2	46.50	0	0.00	46.50	2	6,376	0.03%
2021/03/25	0	0.00	1	45.95	46.00	-1	6,283	-0.02%
2021/03/24	0	0.00	1	45.75	45.90	-1	6,329	-0.02%
2021/03/23	1	45.95	1	45.70	45.95	0	6,426	0.00%
2021/03/22	6.2	45.40	0	0.00	45.80	6.2	6,406	0.10%
2021/03/18	0	0.00	6	44.98	44.35	-6	6,098	-0.10%
2021/03/17	1	43.90	0	0.00	44.00	1	6,039	0.02%
2021/03/16	5	43.70	0	0.00	44.05	5	6,002	0.08%
2021/03/12	4	43.95	1	44.05	43.90	3	6,002	0.05%
2021/03/10	2	43.93	2	43.75	43.75	0	6,056	0.00%
2021/03/09	3	43.63	10	43.77	43.90	-7	6,065	-0.12%
2021/03/04	3	42.73	0	0.00	43.20	3	6,171	0.05%
2021/03/03	0	0.00	2	43.10	43.10	-2	6,118	-0.03%
2021/03/02	1	42.80	0	0.00	42.50	1	6,027	0.02%
2021/02/26	1	42.60	0	0.00	42.65	1	5,967	0.02%
2021/02/25	0	0.00	1	43.30	43.30	-1	5,802	-0.02%
2021/02/24	0	0.00	4	43.00	43.00	-4	5,775	-0.07%
2021/02/23	0	0.00	2	42.95	43.00	-2	5,737	-0.03%
2021/02/22	2	42.58	11	42.63	42.75	-9	5,668	-0.16%
2021/02/19	1	41.00	0	0.00	41.80	1	5,502	0.02%
2021/02/18	0	0.00	2	41.25	41.25	-2	5,475	-0.04%
2021/02/17	0	0.00	1	41.25	41.15	-1	5,481	-0.02%
2021/02/04	1	40.75	0	0.00	40.70	1	5,499	0.02%
2021/02/03	3	40.97	0	0.00	41.05	3	5,632	0.05%
2021/02/02	0	0.00	1	40.80	40.80	-1	5,672	-0.02%
2021/01/29	3	40.05	0	0.00	40.00	3	5,625	0.05%
2021/01/28	1	40.25	0	0.00	40.35	1	5,566	0.02%
2021/01/26	9	40.51	0	0.00	40.55	9	5,524	0.16%
2021/01/22	4	40.70	0	0.00	40.75	4	5,522	0.07%
2021/01/21	3.3	41.20	0	0.00	41.05	3.3	5,465	0.06%
2021/01/20	13	41.27	3	41.40	41.45	10	5,505	0.18%
2021/01/18	4	41.48	0	0.00	41.85	4	5,371	0.07%
2021/01/15	4	41.99	0	0.00	41.80	4	5,318	0.08%
2021/01/14	1	42.50	0	0.00	42.55	1	5,250	0.02%
2021/01/13	1	42.95	0	0.00	42.90	1	5,218	0.02%
2021/01/11	0	0.00	3	43.22	43.25	-3	5,241	-0.06%
2021/01/08	0	0.00	1	43.10	43.45	-1	5,264	-0.02%
2021/01/05	2	43.03	0	0.00	43.00	2	5,213	0.04%
2021/01/04	0	0.00	1	43.15	43.00	-1	5,242	-0.02%
2020/12/24	0	0.00	1	42.50	42.30	-1	5,243	-0.02%
2020/12/23	1	42.20	0	0.00	42.25	1	5,206	0.02%
2020/12/22	1	42.75	0	0.00	42.70	1	5,163	0.02%
2020/12/21	1.1	43.18	0	0.00	43.05	1.1	5,223	0.02%
2020/12/18	2	42.50	0	0.00	42.50	2	5,168	0.04%
2020/12/17	1	42.80	0	0.00	42.80	1	5,127	0.02%
2020/12/14	1	42.90	2	43.05	42.80	-1	5,079	-0.02%
2020/12/11	0	0.00	5	43.34	43.10	-5	5,063	-0.10%
2020/12/10	1	43.60	0	0.00	43.65	1	5,056	0.02%
2020/12/09	1	44.00	0	0.00	43.90	1	5,078	0.02%
2020/12/07	2	44.00	0	0.00	44.15	2	5,056	0.04%
2020/12/04	0	0.00	1	43.95	43.95	-1	5,006	-0.02%
2020/12/03	1	43.60	0	0.00	43.60	1	4,959	0.02%
2020/12/02	0	0.00	3	43.50	43.25	-3	4,938	-0.06%
2020/11/19	1	44.05	0	0.00	44.25	1	5,208	0.02%
2020/11/17	0	0.00	5	44.27	44.40	-5	5,292	-0.09%
2020/11/12	0	0.00	1	43.50	43.70	-1	5,598	-0.02%
2020/11/11	1	43.40	1	43.00	43.65	0	5,728	0.00%
2020/11/05	0	0.00	2	42.05	42.00	-2	5,762	-0.03%
2020/11/04	0	0.00	4	42.09	42.20	-4	5,803	-0.07%
2020/11/03	0	0.00	10	41.95	42.00	-10	5,862	-0.17%
2020/10/28	0	0.00	5	41.90	41.90	-5	6,086	-0.08%
2020/10/22	0	0.00	5	41.40	41.45	-5	6,588	-0.08%
2020/10/19	0	0.00	1	41.25	41.00	-1	7,223	-0.01%
2020/10/15	10	40.55	0	0.00	40.40	10	7,855	0.13%
2020/10/14	3	40.40	0	0.00	40.30	3	8,023	0.04%
2020/10/13	7	40.48	0	0.00	40.55	7	8,126	0.09%
2020/10/12	1	40.75	0	0.00	40.70	1	8,301	0.01%
2020/10/08	2	40.98	0	0.00	41.10	2	8,409	0.02%
2020/09/29	0.2	41.35	2	41.35	41.35	-1.8	9,023	-0.02%
2020/09/25	0	0.00	1	40.55	40.80	-1	9,246	-0.01%
2020/09/23	1	41.15	0	0.00	41.30	1	9,321	0.01%
2020/09/22	2	41.55	0	0.00	41.50	2	9,410	0.02%
2020/09/21	1	42.15	0	0.00	41.90	1	9,474	0.01%
2020/09/15	1	42.50	0	0.00	42.70	1	9,731	0.01%
2020/09/14	0	0.00	2	42.73	42.90	-2	9,983	-0.02%
2020/09/11	1	42.35	0	0.00	42.20	1	10,016	0.01%
2020/09/08	0	0.00	11	42.68	42.35	-11	10,239	-0.11%
2020/09/04	2	41.15	1	41.65	41.70	1	10,346	0.01%
2020/09/03	11	42.08	1	41.95	41.75	10	10,357	0.10%
2020/09/02	4	41.90	4	41.55	41.60	0	10,356	0.00%
2020/09/01	2	42.08	0	0.00	42.00	2	10,269	0.02%
2020/08/28	2	42.25	0	0.00	42.45	2	10,255	0.02%
2020/08/27	2	42.70	0	0.00	42.65	2	10,311	0.02%
2020/08/26	2	42.88	0	0.00	42.85	2	10,358	0.02%
2020/08/24	2	43.30	0	0.00	43.30	2	10,380	0.02%
2020/08/21	0	0.00	9	43.30	43.40	-9	10,375	-0.09%
2020/08/20	0	0.00	10	42.34	42.25	-10	10,332	-0.10%
2020/08/19	1	43.20	2	43.70	43.15	-1	10,235	-0.01%
2020/08/18	4	43.08	5	43.15	43.30	-1	10,122	-0.01%
2020/08/17	10	42.55	8	42.28	42.50	2	9,938	0.02%
2020/08/14	1	41.55	1	41.60	41.50	0	9,800	0.00%
2020/08/13	11	41.35	0	0.00	41.10	11	9,837	0.11%
2020/08/11	1	40.95	0	0.00	40.95	1	9,856	0.01%
2020/08/10	1	41.05	1	41.25	41.20	0	9,901	0.00%
2020/08/07	1	41.00	1	41.05	41.05	0	9,923	0.00%
2020/08/06	10	41.28	0	0.00	41.05	10	9,862	0.10%
2020/08/05	7	40.74	2	40.80	40.85	5	9,848	0.05%
2020/08/04	0	0.00	10	40.15	40.45	-10	9,789	-0.10%
2020/08/03	2	40.00	1	40.05	40.00	1	9,814	0.01%
2020/07/31	12	39.96	0	0.00	39.95	12	9,749	0.12%
2020/07/30	2	39.68	0	0.00	40.00	2	9,681	0.02%
2020/07/29	3	39.90	0	0.00	39.65	3	9,649	0.03%
2020/07/28	6	40.08	1	40.05	39.80	5	9,557	0.05%
2020/07/27	13	41.02	2	41.20	40.70	11	9,504	0.12%
2020/07/24	2	42.08	0	0.00	41.85	2	9,416	0.02%
2020/07/23	18	41.97	0	0.00	41.90	18	9,392	0.19%
2020/07/22	7	46.12	2	46.10	46.30	5	8,867	0.06%
2020/07/21	6	46.11	5	46.38	46.45	1	8,589	0.01%
2020/07/16	0	0.00	1	46.50	45.40	-1	8,127	-0.01%
2020/07/13	0	0.00	1	46.70	46.40	-1	7,835	-0.01%
2020/07/10	1	46.05	6	46.41	46.30	-5	7,797	-0.06%
2020/07/09	0	0.00	3	46.60	46.05	-3	7,768	-0.04%
2020/07/08	0	0.00	7	46.00	45.80	-7	7,614	-0.09%
2020/07/07	2	45.80	7	46.34	45.75	-5	7,485	-0.07%
2020/07/06	0	0.00	4	45.51	45.60	-4	7,467	-0.05%
2020/07/03	0	0.00	2	44.83	45.00	-2	7,630	-0.03%
2020/07/02	1	44.60	0	0.00	44.50	1	7,713	0.01%
2020/06/30	2	43.70	1	43.90	43.60	1	7,687	0.01%
2020/06/29	3	43.28	0	0.00	43.25	3	7,673	0.04%
2020/06/23	1	43.30	0	0.00	43.25	1	7,624	0.01%
2020/06/22	2	43.60	0	0.00	43.20	2	7,638	0.03%
2020/06/19	3	43.07	0	0.00	43.45	3	7,656	0.04%
2020/06/17	1	43.65	0	0.00	43.40	1	7,581	0.01%
2020/06/16	1	43.60	0	0.00	43.90	1	7,626	0.01%
2020/06/15	2	44.10	1	43.65	43.60	1	7,802	0.01%
2020/06/05	2	44.90	1	45.05	45.20	1	8,609	0.01%
2020/06/04	2	44.80	8	44.83	44.70	-6	8,734	-0.07%
2020/06/03	0	0.00	1	45.30	45.20	-1	8,776	-0.01%
2020/06/02	0	0.00	4	44.36	44.40	-4	8,730	-0.05%
2020/05/28	1	43.75	0	0.00	43.25	1	8,961	0.01%
2020/05/26	0	0.00	5	44.45	44.20	-5	9,195	-0.05%
2020/05/25	0	0.00	1	43.10	43.90	-1	9,344	-0.01%
2020/05/22	5	43.60	5	43.80	43.90	0	9,573	0.00%
2020/05/19	0	0.00	1	44.00	44.05	-1	9,682	-0.01%
2020/05/18	0	0.00	2	43.40	43.60	-2	9,637	-0.02%
2020/05/15	1	44.05	20	43.65	43.95	-19	9,604	-0.20%
2020/05/14	1	43.60	0	0.00	43.80	1	9,578	0.01%
2020/05/13	4	43.95	2	43.95	43.95	2	9,613	0.02%
2020/05/12	21	44.36	1	44.45	44.20	20	9,677	0.21%
2020/05/11	2	44.03	0	0.00	44.50	2	9,678	0.02%
2020/05/08	2	43.88	1	44.00	44.00	1	9,653	0.01%
2020/04/30	3	43.25	2	43.80	43.90	1	9,867	0.01%
2020/04/29	1	42.95	2	42.90	42.95	-1	9,944	-0.01%
2020/04/28	2	41.95	0	0.00	42.05	2	10,132	0.02%
2020/04/27	0	0.00	3	42.60	42.25	-3	10,494	-0.03%
2020/04/23	1	41.55	0	0.00	41.60	1	10,479	0.01%
2020/04/22	3	41.53	0	0.00	41.55	3	10,401	0.03%
2020/04/16	0	0.00	4	43.40	43.25	-4	10,348	-0.04%
2020/04/14	1	42.35	5	42.35	42.70	-4	10,303	-0.04%
2020/04/09	0	0.00	5	41.70	42.00	-5	10,474	-0.05%
2020/04/08	0	0.00	9	42.06	42.00	-9	10,466	-0.09%
2020/04/07	0	0.00	1	39.50	39.90	-1	10,282	-0.01%
2020/04/06	0	0.00	10	38.70	39.05	-10	10,324	-0.10%
2020/04/01	31	39.01	35	38.60	38.60	-4	10,306	-0.04%
2020/03/31	1	39.25	0	0.00	39.40	1	10,241	0.01%
2020/03/30	3	37.90	4	38.89	39.10	-1	10,235	-0.01%
2020/03/27	1	39.15	1	39.40	38.70	0	10,350	0.00%
2020/03/26	3	38.82	0	0.00	38.80	3	10,427	0.03%
2020/03/24	0	0.00	3	39.75	39.00	-3	10,621	-0.03%
2020/03/23	7	38.44	0	0.00	38.10	7	10,554	0.07%
2020/03/20	3	38.98	5	38.60	39.20	-2	10,520	-0.02%
2020/03/19	2	35.60	0	0.00	35.65	2	10,417	0.02%
2020/03/18	5	37.65	0	0.00	37.50	5	10,315	0.05%
2020/03/17	8	38.49	0	0.00	38.25	8	10,372	0.08%
2020/03/16	5	39.97	0	0.00	39.80	5	10,261	0.05%
2020/03/13	5	39.45	0	0.00	41.00	5	10,129	0.05%
2020/03/12	20	41.69	0	0.00	41.40	20	9,965	0.20%
2020/03/11	0	0.00	3	42.85	42.55	-3	9,859	-0.03%
2020/03/10	7	42.09	6	43.15	42.00	1	9,779	0.01%
2020/03/03	6	43.34	0	0.00	43.10	6	9,770	0.06%
2020/03/02	6	43.23	5	44.10	43.90	1	9,544	0.01%
2020/02/26	2	44.25	0	0.00	44.30	2	9,576	0.02%
2020/02/25	3	44.90	0	0.00	44.85	3	9,458	0.03%
2020/02/24	3	45.40	0	0.00	46.15	3	9,339	0.03%
2020/02/21	3	45.65	0	0.00	46.25	3	9,573	0.03%
2020/02/20	4	46.44	1	47.00	46.15	3	9,598	0.03%
2020/02/12	1	46.15	0	0.00	46.10	1	9,876	0.01%
2020/02/07	1	45.35	0	0.00	45.80	1	9,872	0.01%
2020/02/04	1	45.10	5	45.55	45.50	-4	9,720	-0.04%
2020/02/03	2	43.00	9	43.65	45.00	-7	9,719	-0.07%
2020/01/31	0	0.00	6	45.85	45.15	-6	9,652	-0.06%
2020/01/15	2	48.60	0	0.00	48.50	2	9,122	0.02%
2020/01/13	0	0.00	3	49.00	48.95	-3	9,156	-0.03%
2020/01/06	2	47.95	0	0.00	48.30	2	9,220	0.02%
2019/12/31	1	48.20	0	0.00	47.95	1	8,981	0.01%
2019/12/30	0	0.00	23	48.43	48.15	-23	8,980	-0.26%
2019/12/25	3	47.15	0	0.00	47.25	3	8,788	0.03%
2019/12/24	20	47.60	0	0.00	47.60	20	8,717	0.23%
2019/12/20	1	47.80	0	0.00	47.80	1	8,446	0.01%
2019/12/18	0	0.00	5	47.90	47.95	-5	8,241	-0.06%
2019/12/17	1	47.45	0	0.00	47.65	1	8,245	0.01%
2019/12/11	0	0.00	0	46.70	46.80	0	7,924	0.00%
2019/12/10	1	46.20	0	0.00	46.30	1	7,826	0.01%
2019/12/09	2	46.35	0	0.00	46.35	2	7,881	0.03%
2019/12/05	2	45.80	0	0.00	45.80	2	7,814	0.03%
2019/12/03	0	0.00	3	46.10	46.00	-3	7,806	-0.04%
2019/12/02	3	45.10	2	45.15	45.10	1	7,715	0.01%
2019/11/29	4	45.58	0	0.00	45.45	4	7,722	0.05%
2019/11/26	0	0.00	3	46.42	46.10	-3	7,779	-0.04%
2019/11/25	1	46.45	0	0.00	46.15	1	7,539	0.01%
2019/11/22	2	46.00	0	0.00	46.45	2	7,549	0.03%
2019/11/20	2	46.08	6	45.65	46.20	-4	7,419	-0.05%
2019/11/18	1	44.55	1	45.10	44.85	0	7,071	0.00%
2019/11/15	10	43.65	20	44.25	44.75	-10	6,977	-0.14%
2019/11/14	1	43.25	0	0.00	43.30	1	6,850	0.01%
2019/11/12	2	42.90	0	0.00	42.80	2	6,997	0.03%
2019/11/11	4	42.84	0	0.00	42.80	4	7,016	0.06%
2019/11/04	0	0.00	3	43.30	43.50	-3	7,109	-0.04%
2019/11/01	1	43.20	0	0.00	43.10	1	7,128	0.01%
2019/10/31	1	43.30	0	0.00	43.05	1	7,196	0.01%
2019/10/30	8	43.23	2	43.35	43.35	6	7,130	0.08%
2019/10/29	3	43.47	3	43.40	43.50	0	7,109	0.00%
2019/10/17	5	43.40	0	0.00	43.40	5	7,793	0.06%
2019/10/15	0	0.00	1	42.80	43.00	-1	7,771	-0.01%
2019/10/04	1	42.05	0	0.00	42.05	1	8,578	0.01%
2019/10/02	3	42.70	0	0.00	42.70	3	8,608	0.03%
2019/10/01	2	43.30	0	0.00	43.25	2	8,644	0.02%
2019/09/23	0	0.00	2	43.35	43.15	-2	8,802	-0.02%
2019/09/10	2	44.00	0	0.00	43.85	2	8,897	0.02%
2019/08/27	3	42.10	0	0.00	41.75	3	8,907	0.03%
2019/08/26	1	42.10	0	0.00	42.25	1	8,891	0.01%
2019/08/21	0	0.00	0.5	42.10	42.05	-0.5	9,188	-0.01%
2019/08/19	0.5	42.60	0	0.00	42.60	0.5	9,228	0.01%
2019/08/15	2	41.80	0	0.00	41.80	2	9,144	0.02%
2019/08/14	0	0.00	8	40.96	41.35	-8	9,127	-0.09%
2019/08/13	4	40.45	1	40.55	40.40	3	9,205	0.03%
2019/08/12	0	0.00	1	41.15	41.00	-1	9,418	-0.01%
2019/08/06	1	40.30	0	0.00	40.65	1	9,668	0.01%
2019/08/05	1	41.20	0	0.00	41.20	1	9,598	0.01%
2019/08/02	3	40.90	8	40.75	41.00	-5	9,556	-0.05%
2019/08/01	2	41.40	0	0.00	41.40	2	9,485	0.02%
2019/07/31	0	0.00	1	41.95	41.80	-1	9,412	-0.01%
2019/07/30	5	42.11	0	0.00	42.10	5	9,369	0.05%
2019/07/29	0	0.00	3	42.15	42.15	-3	9,330	-0.03%
2019/07/26	1	42.25	1	42.10	42.25	0	9,296	0.00%
2019/07/24	3	43.07	3	43.02	42.90	0	9,150	0.00%
2019/07/23	10	46.75	0	0.00	46.80	10	8,840	0.11%
2019/07/22	1	46.40	0	0.00	46.35	1	8,623	0.01%
2019/07/17	0	0.00	5	46.55	46.55	-5	8,465	-0.06%
2019/07/16	5	46.25	0	0.00	46.40	5	8,514	0.06%
2019/07/04	0	0.00	2	47.45	47.60	-2	7,931	-0.03%
2019/07/02	0	0.00	4	48.60	48.60	-4	7,954	-0.05%
2019/06/26	0	0.00	1	47.25	47.35	-1	8,063	-0.01%
2019/06/25	2	46.90	0	0.00	47.30	2	8,220	0.02%
2019/06/12	0	0.00	2	46.65	46.75	-2	9,288	-0.02%
2019/06/11	0	0.00	1	46.10	46.75	-1	9,272	-0.01%
2019/06/03	0	0.00	2	45.25	45.50	-2	9,094	-0.02%
2019/05/28	0	0.00	2	43.05	43.00	-2	8,848	-0.02%
2019/05/27	2	43.60	0	0.00	43.45	2	8,844	0.02%
2019/05/23	0	0.00	1	44.45	43.90	-1	8,963	-0.01%
2019/05/17	6	43.43	3	43.62	43.75	3	8,910	0.03%
2019/05/16	2	42.05	1	42.75	42.65	1	8,716	0.01%
2019/05/13	2	41.50	0	0.00	41.40	2	8,612	0.02%
2019/05/09	0	0.00	1	42.05	41.85	-1	8,817	-0.01%
2019/05/07	1	41.65	0	0.00	42.10	1	8,984	0.01%
2019/04/26	1	40.60	1	40.85	41.10	0	9,178	0.00%
2019/04/24	0	0.00	1	40.90	40.90	-1	9,213	-0.01%
2019/04/23	1	40.25	1	40.45	40.50	0	9,210	0.00%
2019/04/22	1	40.60	0	0.00	40.60	1	9,219	0.01%
2019/04/18	0	0.00	1	41.35	41.15	-1	9,356	-0.01%
2019/04/17	2	41.60	2	41.60	41.60	0	9,393	0.00%
2019/04/10	0	0.00	2	41.50	41.30	-2	9,228	-0.02%
2019/04/09	0	0.00	3.5	41.28	41.30	-3.5	9,145	-0.04%
2019/04/01	0	0.00	1	40.60	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	2	40.10	40.10	-2	8,582	-0.02%
2019/03/25	0	0.00	17	39.99	40.00	-17	8,302	-0.20%
2019/03/22	5	39.81	0	0.00	39.50	5	8,312	0.06%
2019/03/21	0	0.00	14	39.33	39.50	-14	8,244	-0.17%
2019/03/19	0	0.00	1	38.00	38.00	-1	8,033	-0.01%
2019/03/18	2	37.75	0	0.00	37.65	2	7,933	0.03%
2019/03/11	1	37.65	0	0.00	37.95	1	7,762	0.01%
2019/03/08	0	0.00	3	37.85	38.00	-3	7,914	-0.04%
2019/02/25	0.5	37.85	0	0.00	37.85	0.5	8,173	0.01%
2019/02/21	0	0.00	1	39.00	38.85	-1	8,021	-0.01%
2019/02/18	0.5	37.40	0.4	37.40	37.40	0.1	7,891	0.00%
2019/02/15	1	37.75	1	37.90	37.90	0	7,906	0.00%
2019/02/14	2	37.78	0	0.00	38.00	2	7,890	0.03%
2019/02/13	0	0.00	5	37.95	38.00	-5	7,854	-0.06%
2019/01/28	0	0.00	1	36.30	36.20	-1	7,736	-0.01%
2019/01/18	0	0.00	1	36.00	36.15	-1	8,858	-0.01%
2019/01/17	0	0.00	1	35.70	35.70	-1	8,937	-0.01%
2019/01/16	0	0.00	3	35.42	35.50	-3	9,121	-0.03%
2019/01/15	1	34.80	0	0.00	35.05	1	9,394	0.01%
2019/01/14	4	34.69	2	34.90	35.05	2	9,407	0.02%
2019/01/11	0	0.00	10	36.10	36.00	-10	9,493	-0.11%
2019/01/10	2	35.40	1	35.75	35.60	1	9,389	0.01%
2019/01/07	0	0.00	1	34.85	34.85	-1	9,327	-0.01%
2018/12/28	0	0.00	5	34.30	33.95	-5	9,772	-0.05%
2018/12/26	1	33.40	15	33.85	33.40	-14	9,966	-0.14%
2018/12/25	5	33.80	0	0.00	33.80	5	10,006	0.05%
2018/12/24	15	34.43	0	0.00	34.50	15	10,153	0.15%
2018/12/20	1	34.35	2	34.38	34.30	-1	10,769	-0.01%
2018/12/18	0	0.00	2	34.53	34.40	-2	11,188	-0.02%
2018/12/14	0	0.00	2	33.83	34.00	-2	11,563	-0.02%
2018/12/13	0	0.00	2	33.50	33.50	-2	11,738	-0.02%
2018/12/11	5	32.95	0	0.00	32.95	5	11,928	0.04%
2018/12/10	3	33.02	0	0.00	33.00	3	12,208	0.02%
2018/12/06	6	33.19	0	0.00	33.15	6	12,755	0.05%
2018/12/05	0	0.00	2	33.15	33.80	-2	13,258	-0.02%
2018/12/04	2	33.68	2	33.75	33.85	0	13,328	0.00%
2018/12/03	2	34.20	1	34.45	34.50	1	13,054	0.01%
2018/11/30	4	33.65	0	0.00	33.70	4	12,980	0.03%
2018/11/29	0	0.00	1	32.80	32.65	-1	12,808	-0.01%
2018/11/28	0	0.00	13	32.72	33.05	-13	12,834	-0.10%
2018/11/27	13	32.03	0	0.00	32.30	13	12,886	0.10%
2018/11/26	0	0.00	1	33.10	33.05	-1	12,862	-0.01%
2018/11/22	5	32.80	4	32.55	32.60	1	13,267	0.01%
2018/11/21	2	32.90	1	33.25	33.00	1	13,322	0.01%
2018/11/20	1	33.50	0	0.00	33.25	1	13,395	0.01%
2018/11/16	0	0.00	2	33.80	33.95	-2	13,464	-0.01%
2018/11/15	5	33.20	0	0.00	33.40	5	13,415	0.04%
2018/11/14	1	33.50	1	33.45	33.50	0	13,387	0.00%
2018/11/12	1	33.45	1	33.45	33.70	0	13,584	0.00%
2018/11/09	5	33.00	0	0.00	33.05	5	13,652	0.04%
2018/11/08	7	33.70	1	34.50	33.60	6	13,827	0.04%
2018/11/07	0	0.00	2	33.35	33.70	-2	14,194	-0.01%
2018/11/06	0	0.00	1	32.25	32.40	-1	14,257	-0.01%
2018/11/05	3	32.72	0	0.00	32.45	3	14,236	0.02%
2018/11/02	1	34.00	2	34.35	34.10	-1	14,161	-0.01%
2018/11/01	3	33.32	2	33.40	33.30	1	14,199	0.01%
2018/10/31	2	32.20	1	32.60	32.75	1	14,010	0.01%
2018/10/30	0	0.00	1	31.70	31.70	-1	13,873	-0.01%
2018/10/29	2	31.13	0	0.00	30.75	2	13,814	0.01%
2018/10/26	3	32.48	0	0.00	32.10	3	13,497	0.02%
2018/10/25	5	33.20	0	0.00	33.50	5	13,365	0.04%
2018/10/24	1	33.30	4	33.58	33.55	-3	13,288	-0.02%
2018/10/23	1	33.70	10	33.65	34.00	-9	13,176	-0.07%
2018/10/22	10	36.63	0	0.00	36.35	10	12,958	0.08%
2018/10/17	1	37.80	0	0.00	37.55	1	13,315	0.01%
2018/10/16	5	38.10	0	0.00	37.90	5	13,290	0.04%
2018/10/12	0	0.00	4	39.00	39.00	-4	13,399	-0.03%
2018/10/09	0	0.00	1	40.10	39.55	-1	13,264	-0.01%
2018/10/08	6	39.52	1	39.30	39.30	5	13,141	0.04%
2018/10/05	0	0.00	4	40.01	40.15	-4	13,094	-0.03%
2018/10/04	2	39.78	0	0.00	39.70	2	12,987	0.02%
2018/10/03	0	0.00	2	40.60	40.50	-2	12,898	-0.02%
2018/09/28	0	0.00	5	41.20	41.50	-5	12,967	-0.04%
2018/09/27	5	40.25	2	40.08	40.55	3	12,655	0.02%
2018/09/26	2	39.63	0	0.00	39.60	2	12,455	0.02%
2018/09/21	0	0.00	4	40.69	41.25	-4	12,178	-0.03%
2018/09/20	1	38.95	1.4	39.45	39.45	-0.4	11,855	0.00%
2018/09/19	0	0.00	5	38.10	38.65	-5	11,684	-0.04%
2018/09/17	2	36.90	0	0.00	36.40	2	11,425	0.02%
2018/09/14	0	0.00	3	37.45	37.80	-3	11,333	-0.03%
2018/09/13	3	36.60	1	36.80	37.00	2	11,114	0.02%
2018/09/12	1	35.70	2	36.10	36.10	-1	10,921	-0.01%
2018/09/11	6	36.08	10	36.10	36.10	-4	10,759	-0.04%
2018/09/06	2	40.05	0	0.00	39.90	2	10,134	0.02%
2018/09/04	1	41.30	0	0.00	41.10	1	10,051	0.01%
2018/08/30	21	42.91	20	41.95	41.95	1	9,720	0.01%
2018/08/28	0	0.00	1	45.25	44.85	-1	9,363	-0.01%
2018/08/27	10	45.40	1	44.85	45.50	9	9,384	0.10%
2018/08/24	0	0.00	1.1	44.60	44.80	-1.1	9,310	-0.01%
2018/08/21	0	0.00	1	44.10	44.85	-1	9,568	-0.01%
2018/08/20	1	44.60	0	0.00	44.35	1	9,518	0.01%
2018/08/17	1	43.95	3	44.40	44.25	-2	9,440	-0.02%
2018/08/15	102	43.21	106	42.99	43.50	-4	9,180	-0.04%	大買/大賣/
2018/08/14	1	43.20	16	43.03	44.10	-15	9,033	-0.17%
2018/08/13	1	42.25	3	41.80	42.10	-2	8,677	-0.02%
2018/08/10	47	41.46	150	41.51	41.30	-103	8,668	-1.19%	大賣/鉅額交易
2018/08/09	5	42.20	0	0.00	41.55	5	8,761	0.06%
2018/08/08	110	42.45	13	42.09	42.15	97	8,824	1.10%	大買/
2018/08/07	0	0.00	10	41.24	41.10	-10	8,774	-0.11%
2018/08/06	0	0.00	1	41.05	41.00	-1	8,836	-0.01%
2018/08/03	3	40.58	0	0.00	40.80	3	8,786	0.03%
2018/08/01	0	0.00	10	42.10	41.40	-10	8,858	-0.11%
2018/07/27	0	0.00	205	41.22	40.60	-205	8,790	-2.33%	大賣/鉅額交易
2018/07/26	200	40.80	9.2	41.03	41.75	190.8	8,832	2.16%	大買/鉅額交易
2018/07/25	0	0.00	4	40.08	39.55	-4	8,732	-0.05%
2018/07/24	1	39.80	0	0.00	39.70	1	8,702	0.01%
2018/07/19	0	0.00	1	37.75	37.75	-1	8,709	-0.01%
2018/07/16	1	36.00	1	36.10	35.55	0	8,813	0.00%
2018/07/09	0	0.00	1	35.00	35.25	-1	8,605	-0.01%
2018/07/05	1	34.65	1	33.70	33.70	0	8,400	0.00%
2018/07/03	0	0.00	1	34.05	34.50	-1	8,446	-0.01%
2018/07/02	0	0.00	2	33.90	34.00	-2	8,281	-0.02%
2018/06/27	1	33.20	0	0.00	33.30	1	7,930	0.01%
2018/06/22	0	0.00	3	33.90	33.70	-3	7,675	-0.04%
2018/06/21	2	32.80	1	33.00	33.25	1	7,549	0.01%
2018/06/20	1	32.80	0	0.00	33.10	1	7,454	0.01%
2018/06/08	2	33.70	0	0.00	33.85	2	7,124	0.03%
2018/06/07	0	0.00	1	34.10	34.30	-1	7,163	-0.01%
2018/06/05	3	33.80	2	34.10	34.30	1	7,277	0.01%
2018/06/04	0	0.00	3	34.50	34.65	-3	7,259	-0.04%
2018/05/31	5	32.70	2	32.90	33.05	3	7,103	0.04%
2018/05/30	2	32.40	9	33.23	32.80	-7	6,771	-0.10%
2018/05/29	8	33.00	0	0.00	32.85	8	6,702	0.12%
2018/05/28	3	33.28	5	33.70	33.50	-2	6,679	-0.03%
2018/05/25	1	33.45	0	0.00	33.55	1	6,710	0.01%
2018/05/24	1	33.60	3	33.90	33.85	-2	6,729	-0.03%
2018/05/23	3	33.62	0	0.00	33.65	3	6,696	0.04%
2018/05/17	0	0.00	1	34.10	34.10	-1	6,387	-0.02%
2018/05/16	0	0.00	1	33.60	33.75	-1	6,223	-0.02%
2018/05/14	0	0.00	4	33.33	33.95	-4	6,106	-0.07%
2018/05/10	2	32.50	12	33.10	33.00	-10	6,005	-0.17%
2018/05/09	1	32.55	6	32.48	32.40	-5	5,826	-0.09%
2018/05/08	0	0.00	1	31.95	32.40	-1	5,741	-0.02%
2018/05/07	1	32.10	0	0.00	31.50	1	5,623	0.02%
2018/05/04	1	31.40	0	0.00	31.65	1	5,489	0.02%
2018/04/30	0	0.00	2	32.00	31.75	-2	5,080	-0.04%
2018/04/26	1	31.40	7	31.40	31.30	-6	4,875	-0.12%
2018/04/24	0	0.00	32	31.36	30.90	-32	4,645	-0.69%
2018/04/23	1	31.00	20	30.90	30.95	-19	4,479	-0.42%
2018/04/20	1	30.45	0	0.00	30.40	1	4,408	0.02%
2018/04/19	4	29.85	3	30.00	30.15	1	4,378	0.02%
2018/04/18	1	29.10	2	29.15	29.20	-1	4,376	-0.02%
2018/04/09	8	29.16	15	29.42	29.45	-7	5,159	-0.14%
2018/03/31	11	28.60	10	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	2	28.55	5	28.40	28.40	-3	5,284	-0.06%
2018/03/27	5	28.65	0	0.00	28.65	5	5,333	0.09%
2018/03/26	3	28.37	0	0.00	28.55	3	5,352	0.06%
2018/03/22	0	0.00	16	29.25	29.30	-16	5,431	-0.29%
2018/03/16	3	29.02	2	28.95	29.10	1	5,608	0.02%
2018/03/14	0	0.00	3	29.30	29.50	-3	5,498	-0.05%
2018/03/13	1	29.45	3	29.45	29.45	-2	5,497	-0.04%
2018/03/12	11	28.86	6	29.17	29.60	5	5,416	0.09%
2018/03/01	2	27.80	0	0.00	28.20	2	5,477	0.04%
2018/02/22	10	28.05	0	0.00	28.25	10	5,288	0.19%
2018/02/12	2	27.30	0	0.00	27.25	2	5,259	0.04%
2018/02/08	2	27.80	0	0.00	27.70	2	5,165	0.04%
2018/02/06	1	27.35	0	0.00	27.20	1	5,066	0.02%
2018/02/05	0	0.00	1	29.15	29.10	-1	4,885	-0.02%
2018/01/31	0	0.00	1	29.80	30.05	-1	4,782	-0.02%
2018/01/23	1	30.20	0	0.00	30.20	1	4,546	0.02%
2018/01/22	10	30.10	2	29.80	30.25	8	4,503	0.18%
2018/01/18	0	0.00	3	30.85	30.75	-3	4,385	-0.07%
2018/01/16	0	0.00	0.6	30.35	30.45	-0.6	4,225	-0.02%
2018/01/11	20	29.93	2	29.63	29.40	18	3,921	0.46%
2018/01/10	20.8	30.47	2	30.55	30.50	18.8	3,737	0.50%
2018/01/09	1	30.45	0.1	30.40	30.40	0.9	3,655	0.02%
2018/01/08	12	30.15	20	30.16	30.30	-8	3,520	-0.23%
2018/01/05	5	29.35	1	29.25	29.35	4	3,339	0.12%
2018/01/04	0	0.00	0.4	28.50	28.60	-0.4	3,220	-0.01%
2018/01/03	0	0.00	3	28.35	28.40	-3	3,145	-0.10%
2018/01/02	0	0.00	1	28.20	28.20	-1	3,041	-0.03%