亞泥 (1102)-凱基-城中券商分點個股進出

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
41.55
漲跌
▼0.45
漲幅
-1.07%
成交量
16,444張
產業
上市水泥類股
1236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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/05/31	1	42.19	1	41.85	41.55	0	6,603	0.00%
2024/05/30	3.1	42.11	0	0.00	42.00	3.1	6,383	0.05%
2024/05/29	5	42.81	1	42.95	42.80	4	6,264	0.06%
2024/05/27	1	43.50	0	0.00	43.60	1	6,127	0.02%
2024/05/24	0	0.00	1	44.00	44.00	-1	6,083	-0.02%
2024/05/22	1.1	44.09	2	43.90	43.90	-0.9	5,991	-0.02%
2024/05/21	0.1	44.35	5	44.33	44.60	-4.9	5,902	-0.08%
2024/05/17	2	44.75	11	44.71	44.60	-9	5,735	-0.16%
2024/05/15	6	45.90	11	45.76	45.60	-5	5,397	-0.09%
2024/05/14	0	0.00	1	45.50	45.60	-1	5,340	-0.02%
2024/05/13	0	0.00	1	45.75	45.80	-1	5,256	-0.02%
2024/05/10	0	0.00	16.1	45.01	46.00	-16.1	5,076	-0.32%
2024/05/09	10	44.00	0	0.00	43.45	10	4,714	0.21%
2024/05/08	0	0.00	1	44.20	43.90	-1	4,665	-0.02%
2024/05/07	0	0.00	1	44.30	44.20	-1	4,625	-0.02%
2024/05/06	0	0.00	3	44.37	44.50	-3	4,514	-0.07%
2024/05/03	6	44.08	1	44.00	43.95	5	4,357	0.11%
2024/05/02	15	43.80	1.1	43.76	43.80	13.9	4,276	0.33%
2024/04/30	0	0.00	4	43.65	43.70	-4	4,198	-0.10%
2024/04/29	0	0.00	2	43.40	43.60	-2	4,094	-0.05%
2024/04/24	1.1	42.68	0	0.00	42.45	1.1	3,984	0.03%
2024/04/22	0	0.00	2	42.50	42.70	-2	4,025	-0.05%
2024/04/19	0	0.00	5	41.70	42.00	-5	3,948	-0.13%
2024/04/18	0	0.00	3.4	41.93	42.15	-3.4	3,849	-0.09%
2024/04/17	0.4	41.35	0	0.00	41.45	0.4	3,810	0.01%
2024/04/16	1	41.30	0	0.00	41.40	1	3,746	0.03%
2024/04/12	1.1	41.52	0	0.00	41.80	1.1	3,647	0.03%
2024/04/10	0	0.00	2	42.50	42.50	-2	3,572	-0.06%
2024/04/09	0	0.00	2	41.98	42.00	-2	3,578	-0.06%
2024/04/08	1	41.50	2	41.85	41.75	-1	3,611	-0.03%
2024/04/03	0	0.00	1	41.95	41.15	-1	3,582	-0.03%
2024/04/02	0.1	41.10	0	0.00	41.10	0.1	3,547	0.00%
2024/03/29	0	0.00	4	41.09	41.30	-4	3,616	-0.11%
2024/03/28	5	41.00	0	0.00	40.95	5	3,643	0.14%
2024/03/27	0	0.00	0.1	41.45	41.20	-0.1	3,834	0.00%
2024/03/26	0	0.00	1	41.45	41.60	-1	4,133	-0.02%
2024/03/21	0	0.00	1	41.30	41.35	-1	5,023	-0.02%
2024/03/20	1	40.95	0	0.00	40.70	1	5,232	0.02%
2024/03/19	6	40.78	0	0.00	40.55	6	5,272	0.11%
2024/03/18	2	41.15	7.2	41.27	41.10	-5.2	5,280	-0.10%
2024/03/15	10	41.00	0	0.00	41.10	10	5,298	0.19%
2024/03/11	0	0.00	30	40.23	40.40	-30	5,111	-0.59%
2024/03/08	1	40.05	0	0.00	40.40	1	5,175	0.02%
2024/03/07	0	0.00	1	40.10	40.35	-1	5,207	-0.02%
2024/03/06	1	40.40	0	0.00	40.00	1	5,185	0.02%
2024/03/04	1	40.00	0	0.00	40.05	1	5,249	0.02%
2024/02/26	1	40.15	0	0.00	40.25	1	5,293	0.02%
2024/02/20	1	40.05	0	0.00	40.20	1	5,500	0.02%
2024/02/19	0	0.00	7	40.00	40.15	-7	5,608	-0.12%
2024/02/16	11	39.58	0	0.00	39.60	11	5,773	0.19%
2024/02/05	1	39.55	0	0.00	39.45	1	5,791	0.02%
2024/01/31	1	39.80	5	39.80	39.75	-4	5,811	-0.07%
2024/01/30	0	0.00	3	39.90	39.80	-3	5,813	-0.05%
2024/01/23	0	0.00	5	39.70	39.75	-5	5,964	-0.08%
2024/01/22	4	39.50	0	0.00	39.55	4	6,017	0.07%
2024/01/19	1	39.20	0	0.00	39.40	1	6,031	0.02%
2024/01/17	0	0.00	0.1	39.70	39.35	-0.1	6,033	0.00%
2024/01/16	0	0.00	4	40.10	39.95	-4	5,978	-0.07%
2024/01/11	0	0.00	3	40.85	40.80	-3	6,041	-0.05%
2024/01/10	0	0.00	2	41.05	40.70	-2	6,318	-0.03%
2024/01/09	0	0.00	1.1	41.20	41.00	-1.1	6,348	-0.02%
2024/01/04	1	41.15	0	0.00	41.15	1	6,511	0.02%
2024/01/03	2	40.65	0	0.00	40.65	2	6,606	0.03%
2024/01/02	2	41.20	0	0.00	41.15	2	6,547	0.03%
2023/12/22	0.8	40.59	0	0.00	40.25	0.8	6,520	0.01%
2023/12/21	0	0.00	24	40.60	40.30	-24	6,334	-0.38%
2023/12/20	24	40.75	0	0.00	40.75	24	6,024	0.40%
2023/12/19	1	40.80	0	0.00	40.80	1	5,703	0.02%
2023/12/18	1	42.25	3	42.35	42.00	-2	5,384	-0.04%
2023/12/15	0	0.00	1	42.50	42.25	-1	5,127	-0.02%
2023/12/13	12	42.32	0	0.00	42.25	12	4,772	0.25%
2023/12/08	0	0.00	10	41.95	41.80	-10	4,730	-0.21%
2023/12/04	0.1	41.70	1	41.80	41.75	-0.9	4,711	-0.02%
2023/12/01	1	41.80	0	0.00	41.55	1	4,689	0.02%
2023/11/27	0.1	41.85	1	41.90	41.80	-0.9	4,574	-0.02%
2023/11/21	0	0.00	2	41.63	41.70	-2	4,655	-0.04%
2023/11/16	0	0.00	3	41.65	41.50	-3	4,510	-0.07%
2023/11/15	0	0.00	7	40.89	41.05	-7	4,431	-0.16%
2023/11/13	0	0.00	1	40.50	40.55	-1	4,282	-0.02%
2023/11/10	0	0.00	1	40.50	40.35	-1	4,326	-0.02%
2023/11/08	1	40.35	2	40.35	40.35	-1	4,423	-0.02%
2023/11/06	0	0.00	20	40.40	40.40	-20	4,451	-0.45%
2023/11/02	1	40.10	0	0.00	40.00	1	4,497	0.02%
2023/10/30	0	0.00	6	39.91	40.10	-6	4,675	-0.13%
2023/10/25	7	39.26	0	0.00	38.95	7	4,777	0.15%
2023/10/23	2	38.95	0	0.00	38.85	2	5,022	0.04%
2023/10/20	7	38.81	0	0.00	38.95	7	5,244	0.13%
2023/10/19	18	39.23	0	0.00	39.15	18	5,489	0.33%
2023/10/18	15.2	39.18	0	0.00	39.05	15.2	5,756	0.26%
2023/10/17	1	40.70	1.3	40.67	40.60	-0.3	5,999	0.00%
2023/10/16	1	40.45	0	0.00	40.70	1	6,404	0.02%
2023/10/05	1	39.30	2	39.35	39.35	-1	6,550	-0.02%
2023/10/04	2	39.00	0	0.00	39.10	2	6,544	0.03%
2023/09/15	0	0.00	1	40.40	40.45	-1	6,752	-0.01%
2023/09/14	0	0.00	0.1	40.20	40.25	-0.1	6,734	0.00%
2023/09/08	2	39.40	0	0.00	39.55	2	6,889	0.03%
2023/09/07	1	39.55	0	0.00	39.60	1	6,918	0.01%
2023/09/04	0	0.00	3	40.33	40.40	-3	6,866	-0.04%
2023/09/01	0	0.00	2	40.30	40.30	-2	6,924	-0.03%
2023/08/29	0	0.00	1	40.05	40.10	-1	6,852	-0.01%
2023/08/28	0	0.00	1	40.00	40.00	-1	6,858	-0.01%
2023/08/18	3	38.93	0.4	39.28	39.10	2.6	6,956	0.04%
2023/08/17	0	0.00	3	38.90	39.30	-3	6,973	-0.04%
2023/08/16	6	39.32	1	39.45	39.25	5	6,944	0.07%
2023/08/15	5	39.87	0	0.00	39.80	5	6,924	0.07%
2023/08/14	0	0.00	1	40.00	40.45	-1	6,912	-0.01%
2023/08/10	3	39.80	0	0.00	40.00	3	6,895	0.04%
2023/08/09	2	40.05	1	40.20	40.20	1	6,878	0.01%
2023/08/08	1	40.15	0	0.00	40.30	1	6,845	0.01%
2023/08/07	3	40.50	2	40.53	40.55	1	6,803	0.01%
2023/08/04	0	0.00	12	40.36	40.55	-12	6,777	-0.18%
2023/08/02	1	40.00	0	0.00	39.75	1	6,645	0.02%
2023/07/31	0	0.00	4	40.10	40.30	-4	6,594	-0.06%
2023/07/28	4	40.00	0	0.00	40.10	4	6,533	0.06%
2023/07/27	1	40.00	15	40.14	40.00	-14	6,457	-0.22%
2023/07/26	2	39.73	1	39.85	40.10	1	6,364	0.02%
2023/07/25	1	38.70	3	39.10	39.00	-2	6,194	-0.03%
2023/07/24	7.1	38.57	0	0.00	38.20	7.1	5,957	0.12%
2023/07/21	14	39.79	0.4	39.50	39.15	13.6	5,687	0.24%
2023/07/20	10.1	40.83	0.2	40.90	40.50	9.9	5,406	0.18%
2023/07/19	0.5	43.85	3	44.80	44.80	-2.6	4,905	-0.05%
2023/07/18	1	43.80	0	0.00	43.80	1	4,506	0.02%
2023/07/17	7	43.97	0	0.00	43.90	7	4,362	0.16%
2023/07/14	1.2	43.90	1	43.95	43.90	0.2	4,331	0.00%
2023/07/13	1	43.90	0.5	44.05	43.80	0.5	4,278	0.01%
2023/07/11	1	43.90	0	0.00	43.90	1	4,244	0.02%
2023/07/07	2	43.95	0	0.00	43.95	2	4,262	0.05%
2023/07/06	5.1	44.01	1	44.70	44.10	4.1	4,269	0.10%
2023/07/04	0	0.00	0.5	44.75	44.60	-0.5	4,168	-0.01%
2023/07/03	0	0.00	0.1	44.60	44.60	-0.1	4,158	0.00%
2023/06/30	0	0.00	15	44.42	44.40	-15	4,174	-0.36%
2023/06/29	1	44.60	10	44.68	44.65	-9	4,155	-0.22%
2023/06/16	10	44.15	0	0.00	43.95	10	4,021	0.25%
2023/06/15	1.1	43.91	0	0.00	43.90	1.1	3,933	0.03%
2023/06/13	4	44.05	0	0.00	44.00	4	4,061	0.10%
2023/06/09	0	0.00	0.5	44.50	44.60	-0.5	4,078	-0.01%
2023/06/08	0	0.00	3	44.58	44.65	-3	4,129	-0.07%
2023/06/07	1	44.40	2	44.60	44.40	-1	4,153	-0.02%
2023/06/05	0	0.00	1	44.30	44.55	-1	4,293	-0.02%
2023/05/31	0	0.00	1	44.20	43.95	-1	4,293	-0.02%
2023/05/25	0	0.00	2	44.10	44.00	-2	4,313	-0.05%
2023/05/24	6	44.30	0	0.00	44.35	6	4,282	0.14%
2023/05/17	0	0.00	3	44.30	44.35	-3	4,286	-0.07%
2023/05/09	0	0.00	5	44.45	44.45	-5	4,258	-0.12%
2023/05/02	0	0.00	10	44.15	44.25	-10	4,341	-0.23%
2023/04/25	0	0.00	1	44.05	43.95	-1	4,484	-0.02%
2023/04/19	3	43.50	0	0.00	43.30	3	4,465	0.07%
2023/04/18	3	43.65	0	0.00	43.60	3	4,436	0.07%
2023/04/14	0	0.00	2	43.63	43.65	-2	4,455	-0.04%
2023/04/13	3	43.70	4	43.90	43.70	-1	4,450	-0.02%
2023/04/11	0	0.00	6	43.94	44.10	-6	4,439	-0.14%
2023/03/30	1	43.00	0	0.00	43.20	1	4,966	0.02%
2023/03/29	0	0.00	2	43.25	43.30	-2	5,471	-0.04%
2023/03/23	8	42.95	2	43.00	43.00	6	7,009	0.09%
2023/03/21	0	0.00	2	42.80	42.70	-2	7,117	-0.03%
2023/03/20	1	42.55	0	0.00	42.70	1	7,146	0.01%
2023/03/17	0	0.00	2	43.20	42.65	-2	7,223	-0.03%
2023/03/15	3	42.90	0	0.00	42.95	3	7,080	0.04%
2023/03/13	5	42.85	2	42.50	42.85	3	7,074	0.04%
2023/03/10	2	42.73	5	42.80	42.85	-3	7,074	-0.04%
2023/03/08	5.1	42.91	5	43.10	43.25	0.1	7,175	0.00%
2023/03/06	7	44.40	5	44.50	44.50	2	7,091	0.03%
2023/02/24	0	0.00	2	44.55	44.75	-2	7,063	-0.03%
2023/02/23	0	0.00	3	44.45	44.50	-3	7,026	-0.04%
2023/02/22	0	0.00	4	43.95	44.00	-4	7,021	-0.06%
2023/02/20	0	0.00	1	43.45	43.75	-1	7,107	-0.01%
2023/02/17	40	42.54	0	0.00	42.85	40	7,081	0.56%
2023/02/15	5	42.19	3	42.15	42.15	2	7,233	0.03%
2023/02/14	3	42.23	0	0.00	42.25	3	7,201	0.04%
2023/02/13	0.5	42.15	0	0.00	42.10	0.5	7,215	0.01%
2023/02/09	2	42.30	0	0.00	42.25	2	7,184	0.03%
2023/01/30	0	0.00	2	43.00	42.95	-2	7,195	-0.03%
2023/01/17	0	0.00	1	42.55	42.65	-1	7,103	-0.01%
2023/01/13	0	0.00	6	42.29	42.15	-6	7,047	-0.09%
2023/01/12	0	0.00	5	42.05	41.95	-5	7,200	-0.07%
2023/01/05	0.1	41.00	0	0.00	41.10	0.1	7,569	0.00%
2023/01/03	5	40.55	0	0.00	40.60	5	7,644	0.07%
2022/12/29	0.2	40.78	0	0.00	40.80	0.2	7,691	0.00%
2022/12/28	0	41.15	0	0.00	41.15	0	7,725	0.00%
2022/12/23	0	0.00	2	41.23	41.55	-2	7,932	-0.03%
2022/12/22	1	41.35	1	41.50	41.45	0	8,088	0.00%
2022/12/21	6	40.42	0	0.00	40.55	6	7,736	0.08%
2022/12/20	6	40.94	0	0.00	40.90	6	7,354	0.08%
2022/12/19	37	41.35	0	0.00	41.30	37	7,031	0.53%
2022/12/16	0	0.00	30	41.90	41.90	-30	6,678	-0.45%
2022/12/13	40	40.94	5	41.20	41.15	35	6,429	0.54%
2022/12/12	80	41.09	5	41.16	41.25	75	6,475	1.16%
2022/12/09	0	0.00	2	41.35	41.35	-2	6,702	-0.03%
2022/12/06	0	0.00	4	41.18	41.25	-4	6,911	-0.06%
2022/12/05	0	0.00	4	41.10	41.20	-4	6,924	-0.06%
2022/12/01	1	40.85	0	0.00	40.80	1	6,996	0.01%
2022/11/28	0	0.00	5	40.35	40.45	-5	7,129	-0.07%
2022/11/25	2	41.00	0	0.00	40.95	2	7,193	0.03%
2022/11/24	0	0.00	35	40.95	41.10	-35	7,267	-0.48%
2022/11/23	0	0.00	5	40.75	40.75	-5	7,271	-0.07%
2022/11/21	0	0.00	133	41.11	41.05	-133	7,316	-1.82%	大賣/鉅額交易
2022/11/18	122	41.34	5	41.30	41.25	117	7,332	1.60%	大買/鉅額交易
2022/11/17	11	40.69	0	0.00	41.45	11	7,324	0.15%
2022/11/16	3	40.60	18.2	40.71	40.50	-15.2	7,276	-0.21%
2022/11/15	0	0.00	73	40.35	40.75	-73	7,234	-1.01%
2022/11/14	0	40.40	0	0.00	40.60	0	7,216	0.00%
2022/11/11	0	0.00	1	39.35	39.05	-1	7,144	-0.01%
2022/11/10	1	38.50	0	0.00	38.55	1	7,136	0.01%
2022/11/09	5	38.40	0	0.00	38.50	5	7,194	0.07%
2022/11/08	0	37.85	1	37.95	37.95	-1	7,211	-0.01%
2022/11/07	1	37.60	0	0.00	37.60	1	7,222	0.01%
2022/11/01	1	36.75	0	0.00	37.55	1	7,264	0.01%
2022/10/20	2	36.98	0	0.00	37.10	2	8,030	0.02%
2022/10/19	10	38.38	40	38.15	37.95	-30	7,982	-0.38%
2022/10/18	0	38.00	0	0.00	37.70	0	8,056	0.00%
2022/10/17	40	38.06	0	0.00	38.00	40	8,044	0.50%
2022/10/13	1.2	39.09	0	0.00	38.70	1.2	8,129	0.01%
2022/10/05	0	0.00	1	39.90	39.80	-1	8,404	-0.01%
2022/10/04	3	39.43	0	0.00	39.40	3	8,375	0.04%
2022/09/30	1	39.55	0	0.00	39.40	1	8,299	0.01%
2022/09/29	6	39.93	0	0.00	40.05	6	8,225	0.07%
2022/09/28	1	40.45	0	0.00	39.90	1	8,058	0.01%
2022/09/27	2	40.80	0	0.00	40.75	2	7,975	0.03%
2022/09/26	2	41.18	2	41.25	40.95	0	7,925	0.00%
2022/09/23	6	42.83	5	43.35	42.35	1	7,903	0.01%
2022/09/22	3	42.62	69	42.69	43.85	-66	7,862	-0.84%
2022/09/21	2	43.55	70	43.75	43.85	-68	7,700	-0.88%
2022/09/20	2	44.03	70	44.08	43.95	-68	7,532	-0.90%
2022/09/15	1	44.70	2	44.85	44.85	-1	7,214	-0.01%
2022/09/14	0	0.00	2	44.68	44.30	-2	7,263	-0.03%
2022/09/13	0	0.00	4	44.36	44.45	-4	7,393	-0.05%
2022/09/12	2	44.05	3	44.23	44.10	-1	7,532	-0.01%
2022/09/07	0	0.00	7	43.77	43.75	-7	7,844	-0.09%
2022/09/06	0	0.00	5	43.25	43.45	-5	7,791	-0.06%
2022/09/05	211	42.88	4	42.74	42.65	207	7,654	2.70%	大買/鉅額交易
2022/09/02	0	0.00	5	42.30	42.30	-5	7,556	-0.07%
2022/09/01	4	42.44	0	0.00	42.35	4	7,540	0.05%
2022/08/31	0	0.00	1	42.95	43.25	-1	7,448	-0.01%
2022/08/29	0	0.00	3	42.30	42.45	-3	7,381	-0.04%
2022/08/25	2	42.35	0	0.00	42.65	2	7,355	0.03%
2022/08/24	2	42.18	0	0.00	42.50	2	7,319	0.03%
2022/08/23	0	0.00	1	42.15	42.55	-1	7,368	-0.01%
2022/08/22	0	0.00	1	42.75	42.75	-1	7,368	-0.01%
2022/08/19	3	42.60	1	42.60	42.60	2	7,376	0.03%
2022/08/16	63	42.34	60	42.45	42.40	3	7,294	0.04%
2022/08/15	5.6	41.98	1	41.95	42.25	4.6	7,270	0.06%
2022/08/11	0	0.00	4	41.50	42.25	-4	7,283	-0.05%
2022/08/05	4	40.83	0	0.00	40.95	4	7,311	0.05%
2022/08/04	2.1	41.10	5	41.00	40.70	-2.9	7,332	-0.04%
2022/08/03	1	41.35	2	41.20	41.45	-1	7,299	-0.01%
2022/08/02	0.2	41.45	4	41.29	41.40	-3.8	7,281	-0.05%
2022/08/01	1	41.35	1	41.45	41.35	0	7,234	0.00%
2022/07/29	7	41.11	2	41.20	41.45	5	7,210	0.07%
2022/07/28	17.1	40.80	2	41.20	40.50	15.1	7,044	0.21%
2022/07/27	1	44.55	8	44.45	44.45	-7	6,806	-0.10%
2022/07/26	2	44.63	0	0.00	44.65	2	6,605	0.03%
2022/07/25	7	44.66	0	0.00	44.90	7	6,528	0.11%
2022/07/22	3	44.85	5	44.55	44.85	-2	6,469	-0.03%
2022/07/21	0	0.00	111	44.33	44.50	-111	6,390	-1.74%	大賣/鉅額交易
2022/07/20	1	44.05	184	44.23	44.05	-183	6,250	-2.93%	大賣/鉅額交易
2022/07/19	90	43.99	93	44.10	44.10	-3	6,176	-0.05%
2022/07/18	1	42.70	1	43.95	43.95	0	6,026	0.00%
2022/07/15	5	43.17	0	0.00	43.00	5	5,991	0.08%
2022/07/14	1	43.75	0	0.00	44.15	1	5,924	0.02%
2022/07/08	46.1	43.82	0	0.00	43.85	46.1	5,876	0.78%
2022/07/07	28	43.98	0	0.00	43.85	28	5,874	0.48%
2022/07/06	11	44.11	3	44.10	44.10	8	5,892	0.14%
2022/07/05	20	44.19	2	44.40	44.30	18	5,883	0.31%
2022/07/04	40	43.99	6	44.25	43.90	34	5,812	0.58%
2022/07/01	118	44.08	6	44.17	44.20	112	5,772	1.94%	大買/鉅額交易
2022/06/30	38	43.87	4	44.03	43.80	34	5,702	0.60%
2022/06/28	0	43.85	0	0.00	43.65	0	5,710	0.00%
2022/06/23	465	43.00	1.2	43.66	42.95	463.8	5,696	8.14%	大買/鉅額交易
2022/06/22	2	43.20	0	0.00	43.60	2	5,547	0.04%
2022/06/21	0	0.00	3	43.25	43.05	-3	5,378	-0.06%
2022/06/20	0	42.70	0.9	42.50	42.40	-0.8	5,189	-0.02%
2022/06/17	16	42.26	0	0.00	43.45	16	4,975	0.32%
2022/06/16	1	43.20	0	0.00	43.10	1	4,694	0.02%
2022/06/15	11	43.36	0	0.00	43.30	11	4,782	0.23%
2022/06/14	1	43.70	0	0.00	43.65	1	4,824	0.02%
2022/06/13	3	43.58	0	0.00	43.70	3	4,849	0.06%
2022/06/10	0	0.00	56	44.25	44.15	-56	4,878	-1.15%
2022/06/08	1	44.80	464	44.47	44.80	-463	4,909	-9.43%	大賣/鉅額交易
2022/06/06	1	44.40	0	0.00	44.35	1	4,980	0.02%
2022/06/02	1	44.30	0	0.00	44.40	1	5,039	0.02%
2022/06/01	0	0.00	37	44.99	44.80	-37	5,081	-0.73%
2022/05/31	37	44.40	0	0.00	44.40	37	5,086	0.73%
2022/05/30	0	0.00	1	45.55	45.50	-1	5,005	-0.02%
2022/05/27	0	0.00	1	45.00	45.20	-1	4,988	-0.02%
2022/05/23	0	0.00	2	43.80	44.40	-2	5,157	-0.04%
2022/05/20	2	43.70	0	0.00	44.00	2	5,149	0.04%
2022/05/19	5	43.56	0	0.00	43.65	5	5,152	0.10%
2022/05/18	1	44.60	0	0.00	44.65	1	5,074	0.02%
2022/05/16	0	0.00	1	45.15	44.95	-1	5,041	-0.02%
2022/05/13	26	45.05	1	45.10	45.05	25	5,021	0.50%
2022/05/12	0	44.75	10	44.72	44.40	-10	5,005	-0.20%
2022/05/11	3	45.53	0	0.00	45.30	3	4,990	0.06%
2022/05/10	2	46.00	6	46.15	46.15	-4	4,974	-0.08%
2022/05/09	0.1	46.45	0	0.00	46.30	0.1	4,999	0.00%
2022/05/06	1	46.95	2	47.00	47.20	-1	5,016	-0.02%
2022/05/04	3	47.33	0	0.00	47.45	3	5,089	0.06%
2022/05/03	0	0.00	1	47.55	47.50	-1	5,156	-0.02%
2022/04/29	0	0.00	2	47.95	48.10	-2	5,185	-0.04%
2022/04/28	0	0.00	13	47.28	48.00	-13	5,155	-0.25%
2022/04/25	0	46.90	0	0.00	46.90	0	5,021	0.00%
2022/04/20	1	47.10	0	0.00	47.35	1	4,918	0.02%
2022/04/19	0	0.00	1	46.85	46.95	-1	4,868	-0.02%
2022/04/15	8	46.86	0	0.00	46.90	8	4,815	0.17%
2022/04/13	1	47.25	0	0.00	47.50	1	4,793	0.02%
2022/04/12	0	0.00	6	47.40	47.20	-6	4,759	-0.13%
2022/04/11	0	47.70	0	0.00	47.60	0	4,721	0.00%
2022/04/08	1	47.80	0	0.00	47.80	1	4,698	0.02%
2022/04/07	0	0.00	3	48.25	47.95	-3	4,687	-0.06%
2022/04/06	1	47.75	0	0.00	48.45	1	4,635	0.02%
2022/04/01	7	48.01	15	48.10	48.00	-8	4,572	-0.17%
2022/03/30	0	0.00	5	48.45	48.50	-5	4,484	-0.11%
2022/03/28	3	48.00	0	0.00	48.10	3	4,740	0.06%
2022/03/25	2	48.10	2	48.15	48.25	0	4,870	0.00%
2022/03/23	0	0.00	0.1	48.10	48.10	-0.1	5,547	0.00%
2022/03/22	0	0.00	2	48.05	48.30	-2	5,665	-0.04%
2022/03/21	2	48.10	0	0.00	48.25	2	5,666	0.04%
2022/03/18	1	47.90	1	48.05	47.90	0	5,639	0.00%
2022/03/17	0	0.00	4	47.80	48.00	-4	5,546	-0.07%
2022/03/16	3	47.30	14	47.28	47.60	-11	5,446	-0.20%
2022/03/15	0	0.00	4	47.03	47.30	-4	5,432	-0.07%
2022/03/11	0	0.00	3	46.57	46.70	-3	5,384	-0.06%
2022/03/10	0	0.00	1	46.25	46.45	-1	5,401	-0.02%
2022/03/09	10	45.75	3	45.85	45.95	7	5,381	0.13%
2022/03/08	2	44.80	0.5	44.90	44.85	1.5	5,397	0.03%
2022/03/07	3	45.37	3	45.40	45.50	0	5,444	0.00%
2022/03/04	1	45.85	2	45.85	46.00	-1	5,677	-0.02%
2022/03/03	2	46.25	1	46.25	46.20	1	5,775	0.02%
2022/03/02	0	0.00	1	46.20	46.20	-1	5,897	-0.02%
2022/03/01	1	46.05	10	46.00	46.10	-9	6,284	-0.14%
2022/02/25	1	45.25	0	0.00	45.10	1	6,461	0.02%
2022/02/24	0	0.00	7	45.43	45.55	-7	6,645	-0.11%
2022/02/23	2	45.80	0	0.00	45.90	2	6,620	0.03%
2022/02/22	2	45.85	0	0.00	45.75	2	6,639	0.03%
2022/02/21	0	0.00	1	45.95	45.95	-1	6,681	-0.01%
2022/02/18	13	45.55	2	45.70	45.75	11	6,713	0.16%
2022/02/17	0	0.00	1	45.60	45.70	-1	6,763	-0.01%
2022/02/11	0	0.00	7	45.26	45.50	-7	6,892	-0.10%
2022/02/10	0	0.00	2	45.00	45.30	-2	6,861	-0.03%
2022/02/09	0	0.00	3	45.18	45.20	-3	6,866	-0.04%
2022/02/07	0	0.00	15	44.51	44.80	-15	6,799	-0.22%
2022/01/24	0	44.10	3	44.55	44.65	-3	6,700	-0.04%
2022/01/19	1.1	44.25	2	44.50	44.40	-1	6,741	-0.01%
2022/01/18	1	44.60	2	44.55	44.55	-1	6,782	-0.01%
2022/01/17	0	44.45	0	0.00	44.40	0	6,779	0.00%
2022/01/12	1	44.25	0	0.00	44.40	1	6,982	0.01%
2022/01/10	0	0.00	1	44.30	44.30	-1	7,035	-0.01%
2022/01/07	0	0.00	0.1	44.20	44.30	-0.1	7,076	0.00%
2022/01/05	0	0.00	4	43.60	43.90	-4	7,110	-0.06%
2022/01/03	10	44.10	0	0.00	44.00	10	7,163	0.14%
2021/12/30	0	0.00	0.8	44.25	44.30	-0.8	7,237	-0.01%
2021/12/23	0	0.00	1	44.25	44.30	-1	7,666	-0.01%
2021/12/22	1	43.95	5.4	43.95	43.90	-4.4	7,640	-0.06%
2021/12/21	0	0.00	3.5	43.72	43.75	-3.5	7,525	-0.05%
2021/12/20	1	43.55	3	43.60	43.40	-2	7,443	-0.03%
2021/12/17	0	0.00	22	43.23	42.95	-22	7,317	-0.30%
2021/12/16	29	42.75	4	42.95	42.95	25	6,964	0.36%
2021/12/14	0	43.15	4	43.15	43.05	-4	7,593	-0.05%
2021/12/13	0	0.00	1	43.25	43.00	-1	7,641	-0.01%
2021/12/09	0	0.00	2	43.60	43.50	-2	7,821	-0.03%
2021/12/08	2	43.45	0	0.00	43.50	2	7,912	0.03%
2021/12/06	0	0.00	2	42.95	43.15	-2	7,900	-0.03%
2021/12/03	0	0.00	1	42.95	42.75	-1	7,906	-0.01%
2021/12/02	5	42.12	0	0.00	42.40	5	7,916	0.06%
2021/12/01	0	42.47	0	0.00	42.35	0	7,893	0.00%
2021/11/30	8	42.72	0	0.00	42.00	8	7,801	0.10%
2021/11/29	6	42.40	3	42.53	42.45	3	7,648	0.04%
2021/11/26	6	42.35	3	42.32	42.25	3	7,690	0.04%
2021/11/25	5.3	42.47	2	42.63	42.35	3.3	7,640	0.04%
2021/11/24	3	43.34	4	43.46	43.35	-1	7,303	-0.01%
2021/11/23	13.2	43.83	5	44.20	44.10	8.2	7,119	0.11%
2021/11/22	6.1	44.75	0	0.00	44.70	6.1	6,948	0.09%
2021/11/19	7	44.94	2	45.03	45.05	5	6,982	0.07%
2021/11/18	1	44.70	0	0.00	44.70	1	6,995	0.01%
2021/11/17	4	44.96	0	0.00	44.90	4	6,971	0.06%
2021/11/15	12	45.26	1	45.25	45.25	11	7,160	0.15%
2021/11/12	1	45.45	0	0.00	45.55	1	7,296	0.01%
2021/11/11	5	45.05	87.7	45.11	45.30	-82.7	7,452	-1.11%
2021/11/10	1	44.65	0	0.00	44.80	1	7,604	0.01%
2021/11/09	4	44.65	0	0.00	44.80	4	7,684	0.05%
2021/11/05	0	0.00	10	44.40	44.80	-10	7,880	-0.13%
2021/11/04	12	44.55	19	44.51	44.50	-7	7,989	-0.09%
2021/11/03	3	44.52	0	0.00	44.50	3	8,274	0.04%
2021/11/02	0	0.00	26	44.56	44.50	-26	8,560	-0.30%
2021/11/01	0	44.20	0	0.00	44.20	0	9,889	0.00%
2021/10/29	1	44.35	0	0.00	44.30	1	10,272	0.01%
2021/10/28	1	44.30	0	0.00	44.35	1	10,635	0.01%
2021/10/27	0.2	44.60	0	0.00	44.30	0.2	10,946	0.00%
2021/10/26	2	44.55	0	0.00	44.50	2	11,126	0.02%
2021/10/25	5	44.73	0	0.00	44.60	5	11,240	0.04%
2021/10/22	2	44.88	0	0.00	44.85	2	11,524	0.02%
2021/10/20	2.1	44.76	1	44.65	44.75	1.1	11,540	0.01%
2021/10/19	67	45.08	0	0.00	45.15	67	11,564	0.58%
2021/10/18	2	45.40	0	0.00	45.45	2	11,571	0.02%
2021/10/15	62	45.41	0	0.00	45.50	62	11,647	0.53%
2021/10/14	0	0.00	1	45.65	45.35	-1	11,653	-0.01%
2021/10/13	1	45.30	1	45.45	45.40	0	11,712	0.00%
2021/10/12	1	45.50	0	0.00	45.45	1	11,714	0.01%
2021/10/07	2	45.75	0	0.00	45.80	2	11,867	0.02%
2021/10/06	2	45.70	0	0.00	45.65	2	11,943	0.02%
2021/10/05	1	45.00	0	0.00	45.30	1	11,992	0.01%
2021/10/04	0	0.00	1	45.50	45.45	-1	12,199	-0.01%
2021/10/01	1.1	45.30	4	45.65	45.35	-2.9	12,505	-0.02%
2021/09/30	6	45.80	0	0.00	45.60	6	12,648	0.05%
2021/09/27	1	46.35	6	46.38	46.45	-5	12,777	-0.04%
2021/09/24	0	0.00	7	46.55	46.45	-7	12,781	-0.05%
2021/09/23	3	46.02	17.1	46.00	46.15	-14.1	12,802	-0.11%
2021/09/22	8.1	45.33	159	45.39	45.60	-151	12,728	-1.19%	大賣/鉅額交易
2021/09/17	174	45.20	16	45.24	45.00	158	12,631	1.25%	大買/鉅額交易
2021/09/16	1	46.30	110	46.35	46.50	-109	12,156	-0.90%	大賣/鉅額交易
2021/09/15	3	46.25	0	0.00	46.35	3	12,235	0.02%
2021/09/14	6	46.30	9	46.42	46.50	-3	12,364	-0.02%
2021/09/13	2	45.45	6	45.54	45.90	-4	12,543	-0.03%
2021/09/10	1.1	44.75	8	44.70	44.95	-6.9	12,540	-0.06%
2021/09/09	1.9	44.35	0	0.00	44.35	1.9	12,815	0.02%
2021/09/08	8.1	44.73	0	0.00	44.75	8.1	12,843	0.06%
2021/09/07	1	44.90	0	0.00	45.15	1	12,851	0.01%
2021/09/06	7	44.82	1	45.15	44.90	6	12,856	0.05%
2021/09/03	2	45.00	10	45.00	45.10	-8	12,872	-0.06%
2021/09/02	4	45.23	0	0.00	44.85	4	12,909	0.03%
2021/09/01	2	45.65	0	0.00	45.65	2	12,873	0.02%
2021/08/31	1	44.50	0	0.00	44.90	1	12,807	0.01%
2021/08/30	14	44.49	0	0.00	44.70	14	12,887	0.11%
2021/08/27	2	44.15	0	0.00	44.20	2	12,958	0.02%
2021/08/25	7	44.07	0	0.00	43.95	7	13,179	0.05%
2021/08/24	0	0.00	0	44.00	43.80	0	13,181	0.00%
2021/08/23	8	43.54	0	0.00	43.60	8	13,450	0.06%
2021/08/20	34	43.01	4	43.35	43.00	30	13,560	0.22%
2021/08/19	12	43.53	0	0.00	43.35	12	13,576	0.09%
2021/08/18	2	44.10	0	0.00	44.10	2	13,481	0.01%
2021/08/17	6.2	44.25	0	0.00	43.75	6.2	13,358	0.05%
2021/08/16	10	44.79	14	44.60	44.60	-4	13,185	-0.03%
2021/08/13	5	45.60	3	45.60	45.60	2	13,220	0.02%
2021/08/12	1	45.80	0	0.00	45.75	1	13,236	0.01%
2021/08/10	6	45.58	0	0.00	45.55	6	13,322	0.05%
2021/08/09	7	45.64	2	45.70	45.85	5	13,401	0.04%
2021/08/06	8	46.12	0	0.00	46.05	8	13,317	0.06%
2021/08/05	96.1	46.33	11	46.45	46.35	85.1	13,269	0.64%
2021/08/04	25	52.00	5	51.90	51.90	20	12,479	0.16%
2021/08/03	2	51.90	10	52.00	52.10	-8	12,408	-0.06%
2021/08/02	10.1	51.61	52	51.90	51.80	-41.9	12,169	-0.34%
2021/07/30	5	51.90	0	0.00	51.80	5	11,948	0.04%
2021/07/29	1	52.20	31	52.20	52.40	-30	11,920	-0.25%
2021/07/28	11	51.99	27	52.10	52.10	-16	11,887	-0.13%
2021/07/27	2	53.00	9	53.00	53.00	-7	11,895	-0.06%
2021/07/26	6	53.32	9	53.42	53.10	-3	11,977	-0.03%
2021/07/23	0	0.00	9	52.73	52.80	-9	12,029	-0.07%
2021/07/22	0	0.00	22	52.28	52.20	-22	12,113	-0.18%
2021/07/21	3	52.40	0	0.00	52.50	3	12,201	0.02%
2021/07/19	0	0.00	3	52.50	52.50	-3	12,521	-0.02%
2021/07/16	0	0.00	3	52.00	52.00	-3	13,083	-0.02%
2021/07/15	10	52.00	4	52.50	51.90	6	13,526	0.04%
2021/07/14	0	0.00	1	52.50	52.50	-1	13,811	-0.01%
2021/07/13	1	53.00	13	52.60	52.60	-12	13,914	-0.09%
2021/07/12	10	52.60	2	52.70	52.70	8	13,897	0.06%
2021/07/09	0	0.00	8	52.71	52.80	-8	14,021	-0.06%
2021/07/08	14	52.49	56	52.66	53.00	-42	13,910	-0.30%
2021/07/07	0	0.00	3	51.57	51.70	-3	13,787	-0.02%
2021/07/06	0	0.00	7	51.00	51.00	-7	13,683	-0.05%
2021/07/05	1	51.00	3	50.93	51.00	-2	13,593	-0.01%
2021/07/02	0	0.00	6	50.50	50.50	-6	13,581	-0.04%
2021/06/30	0	0.00	5	50.90	50.70	-5	13,613	-0.04%
2021/06/29	0	0.00	54	50.75	50.70	-54	13,670	-0.40%
2021/06/28	1	50.80	2	50.60	50.90	-1	13,734	-0.01%
2021/06/25	25	50.46	46	50.73	50.60	-21	13,714	-0.15%
2021/06/24	25	50.50	5	50.80	50.30	20	13,678	0.15%
2021/06/23	12	50.45	0	0.00	50.50	12	13,718	0.09%
2021/06/22	6	50.98	10	50.96	50.80	-4	13,538	-0.03%
2021/06/21	1	50.30	0	0.00	50.00	1	13,225	0.01%
2021/06/18	45	50.50	0	0.00	50.40	45	13,154	0.34%
2021/06/17	4	50.90	0	0.00	51.10	4	13,078	0.03%
2021/06/11	3	50.57	0	0.00	50.70	3	13,164	0.02%
2021/06/09	1	50.50	1	50.60	50.60	0	13,056	0.00%
2021/06/08	25	50.90	0	0.00	50.90	25	12,995	0.19%
2021/06/04	0	0.00	1	51.40	51.40	-1	12,861	-0.01%
2021/06/03	15	51.53	0	0.00	51.80	15	12,799	0.12%
2021/06/02	10	51.40	13	51.71	51.90	-3	12,694	-0.02%
2021/06/01	2	51.40	5.3	51.60	51.60	-3.3	12,507	-0.03%
2021/05/31	0	0.00	147	51.46	51.90	-147	12,498	-1.18%	大賣/鉅額交易
2021/05/28	6	50.10	24	50.73	50.40	-18	12,277	-0.15%
2021/05/27	0	0.00	44	50.44	50.20	-44	12,195	-0.36%
2021/05/26	5	50.00	19	50.10	50.10	-14	12,238	-0.11%
2021/05/25	2	50.50	1	50.50	50.30	1	12,201	0.01%
2021/05/24	5	50.26	0	0.00	50.30	5	12,192	0.04%
2021/05/21	154	50.54	226	54.00	50.60	-72	12,257	-0.59%	大買/大賣/
2021/05/20	2	49.85	0.5	50.00	50.10	1.6	12,231	0.01%
2021/05/19	0	0.00	0	49.60	49.85	0	12,225	0.00%
2021/05/18	0	0.00	16	49.90	49.95	-16	12,155	-0.13%
2021/05/17	1	48.00	35	48.29	48.45	-34	12,062	-0.28%
2021/05/14	2	49.00	18	49.11	49.00	-16	11,864	-0.13%
2021/05/13	15	48.43	2	47.92	47.95	13	11,669	0.11%
2021/05/12	3.4	47.84	121	47.75	48.55	-117.6	11,431	-1.03%	大賣/鉅額交易
2021/05/11	13.1	50.93	15	50.61	50.10	-1.9	10,915	-0.02%
2021/05/10	3	50.77	20.1	50.69	50.90	-17.1	10,572	-0.16%
2021/05/07	50.1	49.97	30	50.26	50.30	20.1	10,486	0.19%
2021/05/06	4	49.86	3	50.00	50.40	1	10,473	0.01%
2021/05/05	7	49.13	2	49.58	49.30	5	10,288	0.05%
2021/05/04	1	48.50	11	49.10	48.55	-10	10,187	-0.10%
2021/05/03	2	49.63	2	49.58	49.60	0	9,910	0.00%
2021/04/29	0	0.00	2	50.20	49.95	-2	9,850	-0.02%
2021/04/28	1.1	50.38	0	0.00	50.20	1.1	9,744	0.01%
2021/04/27	13	50.32	0	0.00	50.30	13	9,655	0.13%
2021/04/26	2	50.60	1	50.20	50.80	1	9,515	0.01%
2021/04/23	52	50.20	1	50.20	50.20	51	9,403	0.54%
2021/04/22	359	53.10	4	51.55	51.60	355	9,290	3.82%	大買/鉅額交易
2021/04/21	21	51.34	66	51.82	52.20	-45	8,729	-0.52%
2021/04/20	204.4	50.92	20	51.44	50.70	184.4	8,278	2.23%	大買/鉅額交易
2021/04/19	114.5	49.42	13.1	49.69	50.00	101.3	7,927	1.28%	大買/鉅額交易
2021/04/16	10	48.95	0	0.00	48.95	10	7,718	0.13%
2021/04/15	0	0.00	2	47.93	48.30	-2	7,601	-0.03%
2021/04/14	0.1	47.40	0	0.00	47.40	0.1	7,401	0.00%
2021/04/13	2	47.75	16.3	47.49	47.35	-14.3	7,295	-0.20%
2021/04/12	3	46.77	16	46.80	46.80	-13	7,099	-0.18%
2021/04/09	2	46.70	0	0.00	46.70	2	6,989	0.03%
2021/04/08	6	46.87	0	0.00	46.90	6	6,896	0.09%
2021/04/07	3	46.93	0	0.00	47.00	3	6,870	0.04%
2021/04/06	0.1	47.10	24	46.95	47.10	-23.9	6,824	-0.35%
2021/04/01	4.5	47.26	0	0.00	47.10	4.5	6,725	0.07%
2021/03/31	0	0.00	1.1	47.40	47.80	-1.1	6,566	-0.02%
2021/03/26	2	46.40	0	0.00	46.50	2	6,376	0.03%
2021/03/25	0	0.00	3	45.90	46.00	-3	6,283	-0.05%
2021/03/24	4	45.75	0	0.00	45.90	4	6,329	0.06%
2021/03/22	22	45.18	3	45.73	45.80	19	6,406	0.30%
2021/03/19	0	0.00	0.5	44.35	44.40	-0.5	6,194	-0.01%
2021/03/16	1	43.90	0	0.00	44.05	1	6,002	0.02%
2021/03/15	0	0.00	1	44.00	43.75	-1	6,023	-0.02%
2021/03/11	0	0.00	0.1	44.00	43.90	-0.1	6,049	0.00%
2021/03/09	0	0.00	1	43.85	43.90	-1	6,065	-0.02%
2021/03/05	0	0.00	3	43.10	43.15	-3	5,986	-0.05%
2021/03/04	0	0.00	1	42.80	43.20	-1	6,171	-0.02%
2021/03/03	2	43.13	5	43.15	43.10	-3	6,118	-0.05%
2021/02/26	2	42.80	0	0.00	42.65	2	5,967	0.03%
2021/02/25	0	0.00	5	43.25	43.30	-5	5,802	-0.09%
2021/02/23	1	42.85	6	43.00	43.00	-5	5,737	-0.09%
2021/02/22	0	0.00	2	42.43	42.75	-2	5,668	-0.04%
2021/02/19	1	41.00	0.2	41.30	41.80	0.8	5,502	0.01%
2021/02/18	1	41.05	0	0.00	41.25	1	5,475	0.02%
2021/02/17	1	41.15	0.5	41.15	41.15	0.5	5,481	0.01%
2021/02/02	0	0.00	2.6	40.60	40.80	-2.6	5,672	-0.05%
2021/01/29	30.1	40.40	0	0.00	40.00	30.1	5,625	0.53%
2021/01/28	8.1	40.26	0	0.00	40.35	8.1	5,566	0.15%
2021/01/27	1	40.50	0	0.00	40.50	1	5,512	0.02%
2021/01/26	6	40.55	0	0.00	40.55	6	5,524	0.11%
2021/01/22	1.5	40.73	0.2	40.80	40.75	1.3	5,522	0.02%
2021/01/21	1	41.15	0	0.00	41.05	1	5,465	0.02%
2021/01/20	2	41.25	0	0.00	41.45	2	5,505	0.04%
2021/01/19	4	41.98	2.1	42.14	42.15	1.9	5,389	0.04%
2021/01/18	1	41.50	0	0.00	41.85	1	5,371	0.02%
2021/01/15	1	41.80	0	0.00	41.80	1	5,318	0.02%
2021/01/14	8	42.61	0	0.00	42.55	8	5,250	0.15%
2021/01/13	0	0.00	1	42.85	42.90	-1	5,218	-0.02%
2021/01/08	0	0.00	3	43.30	43.45	-3	5,264	-0.06%
2021/01/07	1	43.45	2	43.45	43.25	-1	5,272	-0.02%
2021/01/05	2	42.95	0	0.00	43.00	2	5,213	0.04%
2021/01/04	0	43.30	0	0.00	43.00	0	5,242	0.00%
2020/12/30	0	0.00	2	43.00	43.15	-2	5,264	-0.04%
2020/12/25	0	0.00	1.4	42.67	42.70	-1.4	5,243	-0.03%
2020/12/23	1	42.10	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	42.70	0	0.00	43.05	1	5,223	0.02%
2020/12/18	0	0.00	0.1	43.00	42.50	-0.1	5,168	0.00%
2020/12/17	3	42.90	0.1	43.00	42.80	2.9	5,127	0.06%
2020/12/16	0	0.00	1	43.50	43.85	-1	5,058	-0.02%
2020/12/15	0	42.85	0	0.00	42.95	0	5,081	0.00%
2020/12/14	2	42.88	0	0.00	42.80	2	5,079	0.04%
2020/12/11	2	43.23	0	0.00	43.10	2	5,063	0.04%
2020/12/10	0	0.00	0.2	43.80	43.65	-0.2	5,056	0.00%
2020/12/09	0	43.77	30	43.95	43.90	-30	5,078	-0.59%
2020/12/08	1	43.85	0	0.00	44.00	1	5,048	0.02%
2020/12/07	30.2	44.05	0	0.00	44.15	30.2	5,056	0.60%
2020/12/03	0	0.00	1	43.60	43.60	-1	4,959	-0.02%
2020/11/30	31	43.30	0	0.00	43.30	31	5,032	0.62%
2020/11/27	1	44.05	1.3	43.96	44.10	-0.3	4,964	-0.01%
2020/11/26	2	43.85	0	0.00	44.00	2	5,023	0.04%
2020/11/25	9	43.71	1	43.70	43.70	8	5,101	0.16%
2020/11/23	16	44.20	5	44.25	44.15	11	5,153	0.21%
2020/11/19	3	44.03	3	44.35	44.25	0	5,208	0.00%
2020/11/18	1	44.50	0	0.00	44.50	1	5,247	0.02%
2020/11/17	0	0.00	1.1	43.92	44.40	-1.1	5,292	-0.02%
2020/11/16	0	0.00	2	43.93	43.95	-2	5,341	-0.04%
2020/11/13	1	43.10	0	0.00	43.70	1	5,425	0.02%
2020/11/11	0	0.00	3	42.88	43.65	-3	5,728	-0.05%
2020/11/09	0	0.00	1	42.15	42.00	-1	5,654	-0.02%
2020/10/29	0	0.00	2	41.40	41.00	-2	6,036	-0.03%
2020/10/28	2	41.98	0.8	41.40	41.90	1.2	6,086	0.02%
2020/10/26	0	0.00	2	41.20	41.25	-2	6,251	-0.03%
2020/10/19	0	0.00	18	40.87	41.00	-18	7,223	-0.25%
2020/10/16	0	0.00	30	40.72	40.55	-30	7,492	-0.40%
2020/10/15	0	0.00	2	40.70	40.40	-2	7,855	-0.03%
2020/10/14	53.1	40.44	0	0.00	40.30	53.1	8,023	0.66%
2020/10/13	2	40.50	0	0.00	40.55	2	8,126	0.02%
2020/10/12	2.1	41.04	2	40.70	40.70	0.1	8,301	0.00%
2020/10/07	1	41.25	0	0.00	41.20	1	8,492	0.01%
2020/09/29	2	41.35	0	41.35	41.35	2	9,023	0.02%
2020/09/25	15	41.03	0	0.00	40.80	15	9,246	0.16%
2020/09/24	1	40.20	5	40.50	40.20	-4	9,298	-0.04%
2020/09/23	2.5	41.24	0	0.00	41.30	2.5	9,321	0.03%
2020/09/22	8	41.53	0	0.00	41.50	8	9,410	0.09%
2020/09/21	1	42.00	0	0.00	41.90	1	9,474	0.01%
2020/09/14	0	0.00	1	42.85	42.90	-1	9,983	-0.01%
2020/09/10	1	42.50	1	42.70	42.60	0	10,141	0.00%
2020/09/09	0	0.00	0.1	42.30	42.60	-0.1	10,222	0.00%
2020/09/07	2	41.80	0	0.00	42.30	2	10,295	0.02%
2020/09/04	2	41.35	0	0.00	41.70	2	10,346	0.02%
2020/09/02	1	41.80	0	0.00	41.60	1	10,356	0.01%
2020/08/24	0	0.00	3.2	43.40	43.30	-3.2	10,380	-0.03%
2020/08/21	0	0.00	11.2	43.40	43.40	-11.2	10,375	-0.11%
2020/08/20	0	0.00	2	42.50	42.25	-2	10,332	-0.02%
2020/08/19	6	43.61	3.3	43.60	43.15	2.7	10,235	0.03%
2020/08/18	0	0.00	1.2	43.13	43.30	-1.2	10,122	-0.01%
2020/08/17	1	42.60	0.1	42.60	42.50	0.9	9,938	0.01%
2020/08/14	10	41.50	3	41.25	41.50	7	9,800	0.07%
2020/08/13	0.3	41.20	3	41.10	41.10	-2.7	9,837	-0.03%
2020/08/12	0	0.00	3	40.73	40.75	-3	9,859	-0.03%
2020/08/07	2	41.10	6	41.20	41.05	-4	9,923	-0.04%
2020/08/06	2	41.00	5	41.03	41.05	-3	9,862	-0.03%
2020/08/05	7	40.93	0.2	41.20	40.85	6.9	9,848	0.07%
2020/08/04	1	40.50	4	40.40	40.45	-3	9,789	-0.03%
2020/08/03	1	40.10	7	40.10	40.00	-6	9,814	-0.06%
2020/07/31	5	39.90	0	0.00	39.95	5	9,749	0.05%
2020/07/30	4	39.96	7	39.66	40.00	-3	9,681	-0.03%
2020/07/29	4.1	39.84	0	0.00	39.65	4.1	9,649	0.04%
2020/07/28	17	40.08	4	40.00	39.80	13	9,557	0.14%
2020/07/27	1.2	40.90	36	41.05	40.70	-34.8	9,504	-0.37%
2020/07/24	0	0.00	2	42.05	41.85	-2	9,416	-0.02%
2020/07/23	24	42.05	14	41.96	41.90	10	9,392	0.11%
2020/07/22	9	46.18	1	46.10	46.30	8	8,867	0.09%
2020/07/21	40	46.43	6	46.32	46.45	34	8,589	0.40%
2020/07/20	0	0.00	1.1	45.59	45.50	-1.1	8,305	-0.01%
2020/07/17	2	45.55	1	45.85	45.30	1	8,183	0.01%
2020/07/16	5	45.76	1.6	45.74	45.40	3.4	8,127	0.04%
2020/07/15	5	46.40	4	46.56	46.40	1	7,954	0.01%
2020/07/14	1.3	46.65	2	46.55	46.50	-0.7	7,886	-0.01%
2020/07/13	1	46.45	3	46.30	46.40	-2	7,835	-0.03%
2020/07/10	0	0.00	1	46.05	46.30	-1	7,797	-0.01%
2020/07/09	3	46.38	3	46.37	46.05	0	7,768	0.00%
2020/07/08	1	46.20	0	0.00	45.80	1	7,614	0.01%
2020/07/07	0	0.00	2	45.95	45.75	-2	7,485	-0.03%
2020/07/06	0	0.00	1.1	45.13	45.60	-1.1	7,467	-0.01%
2020/07/03	1	45.05	0	0.00	45.00	1	7,630	0.01%
2020/07/02	0	0.00	1	44.35	44.50	-1	7,713	-0.01%
2020/07/01	1	44.45	1	44.50	44.10	0	7,680	0.00%
2020/06/30	0	0.00	0.1	43.90	43.60	-0.1	7,687	0.00%
2020/06/29	4	43.36	0	0.00	43.25	4	7,673	0.05%
2020/06/23	1	43.25	0	0.00	43.25	1	7,624	0.01%
2020/06/22	1	43.20	0	0.00	43.20	1	7,638	0.01%
2020/06/18	1	43.10	0	43.50	43.35	1	7,514	0.01%
2020/06/17	2.2	43.38	0	0.00	43.40	2.2	7,581	0.03%
2020/06/16	1	43.75	0	0.00	43.90	1	7,626	0.01%
2020/06/15	4	43.73	1	44.10	43.60	3	7,802	0.04%
2020/06/10	0	0.00	6	44.85	44.80	-6	8,170	-0.07%
2020/06/05	0	0.00	1	44.75	45.20	-1	8,609	-0.01%
2020/06/04	0	0.00	5	44.80	44.70	-5	8,734	-0.06%
2020/06/01	5	44.10	0	0.00	44.10	5	8,719	0.06%
2020/05/28	1	43.55	0	0.00	43.25	1	8,961	0.01%
2020/05/27	1	43.85	0	43.70	43.70	1	9,102	0.01%
2020/05/26	0	0.00	4	44.36	44.20	-4	9,195	-0.04%
2020/05/21	0	0.00	15	43.75	44.00	-15	9,627	-0.16%
2020/05/20	1	44.00	0	0.00	43.90	1	9,652	0.01%
2020/05/19	15	43.95	2	44.05	44.05	13	9,682	0.13%
2020/05/18	5	43.17	4	43.38	43.60	1	9,637	0.01%
2020/05/13	0.1	44.05	0	0.00	43.95	0.1	9,613	0.00%
2020/05/11	1	44.55	9	44.45	44.50	-8	9,678	-0.08%
2020/05/08	3	44.05	2	44.00	44.00	1	9,653	0.01%
2020/05/06	0.2	43.50	0	0.00	43.45	0.2	9,674	0.00%
2020/05/04	1.2	43.01	0	0.00	43.05	1.2	9,786	0.01%
2020/04/30	0	0.00	12	43.53	43.90	-12	9,867	-0.12%
2020/04/29	1	42.90	0	0.00	42.95	1	9,944	0.01%
2020/04/28	0.1	42.20	0	0.00	42.05	0.1	10,132	0.00%
2020/04/24	0.1	41.80	0	0.00	41.70	0.1	10,487	0.00%
2020/04/23	2.1	41.79	0	0.00	41.60	2.1	10,479	0.02%
2020/04/22	4	41.59	0	0.00	41.55	4	10,401	0.04%
2020/04/21	1	42.35	2	42.40	42.25	-1	10,405	-0.01%
2020/04/20	1	43.15	2	43.45	43.35	-1	10,376	-0.01%
2020/04/17	4	43.29	0	0.00	43.50	4	10,436	0.04%
2020/04/16	0.1	43.25	0	0.00	43.25	0.1	10,348	0.00%
2020/04/15	4	43.25	0	0.00	43.35	4	10,336	0.04%
2020/04/14	1.1	42.70	5	42.10	42.70	-3.9	10,303	-0.04%
2020/04/13	0.2	41.95	0	0.00	41.90	0.2	10,296	0.00%
2020/04/10	0	0.00	5	42.00	42.15	-5	10,379	-0.05%
2020/04/09	2	41.80	0	0.00	42.00	2	10,474	0.02%
2020/04/08	0	0.00	14.1	42.46	42.00	-14.1	10,466	-0.13%
2020/04/07	0	0.00	6	39.76	39.90	-6	10,282	-0.06%
2020/04/06	9	38.69	5	39.15	39.05	4	10,324	0.04%
2020/04/01	17	38.69	0	0.00	38.60	17	10,306	0.16%
2020/03/31	10	39.45	1	39.40	39.40	9	10,241	0.09%
2020/03/30	5	38.29	5	39.42	39.10	0	10,235	0.00%
2020/03/26	0.1	38.90	0	0.00	38.80	0.1	10,427	0.00%
2020/03/23	2	37.38	6	39.20	38.10	-4	10,554	-0.04%
2020/03/20	1	36.65	2	39.20	39.20	-1	10,520	-0.01%
2020/03/19	0	0.00	3	36.20	35.65	-3	10,417	-0.03%
2020/03/17	3	38.98	1	38.25	38.25	2	10,372	0.02%
2020/03/16	3	39.95	0	0.00	39.80	3	10,261	0.03%
2020/03/13	6	39.58	6	39.63	41.00	0	10,129	0.00%
2020/03/12	1	41.80	0	0.00	41.40	1	9,965	0.01%
2020/03/11	0	0.00	1	42.50	42.55	-1	9,859	-0.01%
2020/03/10	3	41.83	0	0.00	42.00	3	9,779	0.03%
2020/03/09	8	43.09	0	0.00	43.20	8	9,659	0.08%
2020/03/06	1	43.50	0	0.00	43.65	1	9,687	0.01%
2020/03/04	3	43.50	0	0.00	43.40	3	9,816	0.03%
2020/03/02	2	43.00	0	0.00	43.90	2	9,544	0.02%
2020/02/25	2	44.90	0	0.00	44.85	2	9,458	0.02%
2020/02/21	0	0.00	1	45.65	46.25	-1	9,573	-0.01%
2020/02/20	1	46.15	0	0.00	46.15	1	9,598	0.01%
2020/02/14	0	0.00	1	46.95	46.95	-1	9,959	-0.01%
2020/02/11	0	0.00	1	45.95	46.00	-1	9,850	-0.01%
2020/02/10	0	0.00	1	45.40	45.80	-1	9,865	-0.01%
2020/02/07	0.1	45.50	1	45.75	45.80	-0.9	9,872	-0.01%
2020/02/06	0	0.00	1	45.60	45.95	-1	9,857	-0.01%
2020/02/05	0	0.00	2	45.13	45.10	-2	9,833	-0.02%
2020/02/04	0	0.00	3	44.98	45.50	-3	9,720	-0.03%
2020/02/03	2	44.05	2	44.65	45.00	0	9,719	0.00%
2020/01/31	2	45.48	0	0.00	45.15	2	9,652	0.02%
2020/01/30	1	46.35	1	45.15	44.90	0	9,480	0.00%
2020/01/20	0	0.00	1	48.80	48.70	-1	9,068	-0.01%
2020/01/16	2	48.50	0	0.00	48.50	2	9,115	0.02%
2020/01/15	1	48.60	0	0.00	48.50	1	9,122	0.01%
2020/01/08	0	0.00	3	48.43	48.55	-3	9,340	-0.03%
2020/01/07	0	0.00	3	48.18	48.35	-3	9,292	-0.03%
2020/01/03	0	0.00	11	48.85	48.80	-11	9,166	-0.12%
2020/01/02	1	49.00	3	48.77	48.90	-2	9,097	-0.02%
2019/12/31	1	48.25	2	48.10	47.95	-1	8,981	-0.01%
2019/12/30	6	48.49	10	48.32	48.15	-4	8,980	-0.04%
2019/12/27	4	47.25	3	47.58	47.70	1	8,848	0.01%
2019/12/25	7	47.14	3	47.93	47.25	4	8,788	0.05%
2019/12/24	0	0.00	2	47.60	47.60	-2	8,717	-0.02%
2019/12/23	10	48.10	10	47.95	48.15	0	8,555	0.00%
2019/12/20	0	0.00	9	47.80	47.80	-9	8,446	-0.11%
2019/12/18	0	0.00	6	47.89	47.95	-6	8,241	-0.07%
2019/12/17	0	0.00	9	47.58	47.65	-9	8,245	-0.11%
2019/12/16	24	47.18	1	47.25	47.15	23	8,209	0.28%
2019/12/13	3	47.05	4	47.44	47.40	-1	8,195	-0.01%
2019/12/12	0	0.00	13	47.37	47.45	-13	8,048	-0.16%
2019/12/11	0	0.00	2	46.83	46.80	-2	7,924	-0.03%
2019/12/09	10	46.20	1	46.50	46.35	9	7,881	0.11%
2019/12/06	0	0.00	11	46.22	46.45	-11	7,852	-0.14%
2019/12/05	3	45.68	0	0.00	45.80	3	7,814	0.04%
2019/12/04	0	0.00	2	45.90	46.10	-2	7,818	-0.03%
2019/12/02	0	0.00	2	45.35	45.10	-2	7,715	-0.03%
2019/11/29	1	45.50	0	0.00	45.45	1	7,722	0.01%
2019/11/27	0	0.00	1	46.10	46.45	-1	7,795	-0.01%
2019/11/26	5	46.27	6	46.30	46.10	-1	7,779	-0.01%
2019/11/25	0	0.00	1	46.25	46.15	-1	7,539	-0.01%
2019/11/22	1	46.00	2	46.38	46.45	-1	7,549	-0.01%
2019/11/21	2	46.05	10	46.03	46.15	-8	7,518	-0.11%
2019/11/20	11	46.16	21	45.65	46.20	-10	7,419	-0.13%
2019/11/19	0	0.00	35	44.57	45.05	-35	7,151	-0.49%
2019/11/18	14	44.63	21	44.97	44.85	-7	7,071	-0.10%
2019/11/15	26	43.68	27	44.15	44.75	-1	6,977	-0.01%
2019/11/14	2	43.15	0.1	43.30	43.30	1.9	6,850	0.03%
2019/11/13	2	42.88	1	43.15	42.85	1	6,858	0.01%
2019/11/12	0	0.00	1	43.05	42.80	-1	6,997	-0.01%
2019/11/11	1	42.85	0	0.00	42.80	1	7,016	0.01%
2019/11/08	11	43.13	1	43.30	43.30	10	7,025	0.14%
2019/11/07	2	43.15	0	0.00	43.15	2	7,056	0.03%
2019/11/06	10	43.16	3	43.45	43.10	7	7,102	0.10%
2019/11/04	1	43.25	3	43.47	43.50	-2	7,109	-0.03%
2019/10/31	5	43.10	3	43.35	43.05	2	7,196	0.03%
2019/10/30	2	43.10	3	43.50	43.35	-1	7,130	-0.01%
2019/10/29	5	43.32	0	0.00	43.50	5	7,109	0.07%
2019/10/28	5	43.56	0	0.00	43.50	5	7,115	0.07%
2019/10/24	31	43.88	10	44.20	43.95	21	7,173	0.29%
2019/10/23	27.5	43.69	4	43.95	43.75	23.5	7,298	0.32%
2019/10/22	0	0.00	1	44.75	44.15	-1	7,586	-0.01%
2019/10/21	0	0.00	2	43.80	44.20	-2	7,765	-0.03%
2019/10/18	0	0.00	8	43.68	43.50	-8	7,825	-0.10%
2019/10/14	1	42.80	9	42.79	42.90	-8	7,831	-0.10%
2019/10/09	12	42.30	0	0.00	42.30	12	7,918	0.15%
2019/10/08	0	0.00	9	42.81	42.85	-9	8,176	-0.11%
2019/10/04	9	42.08	4	41.93	42.05	5	8,578	0.06%
2019/10/03	10	42.34	0	0.00	42.35	10	8,621	0.12%
2019/10/02	10	42.78	0	0.00	42.70	10	8,608	0.12%
2019/09/26	1	43.50	0	0.00	43.45	1	8,722	0.01%
2019/09/25	2	43.10	1	43.10	43.25	1	8,789	0.01%
2019/09/24	4	43.15	0	0.00	43.30	4	8,733	0.05%
2019/09/18	0	0.00	1	44.25	44.00	-1	8,805	-0.01%
2019/09/17	0	0.00	12	43.95	44.00	-12	8,786	-0.14%
2019/09/16	12	44.33	0	0.00	44.25	12	8,897	0.13%
2019/09/12	0	0.00	4	44.18	43.80	-4	8,903	-0.04%
2019/09/11	17	43.55	19	43.70	43.65	-2	8,937	-0.02%
2019/09/10	4	44.08	0	0.00	43.85	4	8,897	0.04%
2019/09/09	0	0.00	1	44.35	44.50	-1	8,836	-0.01%
2019/09/05	0	0.00	1	44.45	44.05	-1	8,838	-0.01%
2019/09/04	0	0.00	5	44.12	44.05	-5	8,861	-0.06%
2019/09/03	3	44.35	0	0.00	44.30	3	8,927	0.03%
2019/09/02	1	43.40	7	43.56	43.65	-6	8,847	-0.07%
2019/08/30	4	42.94	4	42.75	43.00	0	8,811	0.00%
2019/08/28	0	0.00	2	42.15	42.05	-2	8,832	-0.02%
2019/08/27	2	42.13	0	0.00	41.75	2	8,907	0.02%
2019/08/26	1	42.25	0	0.00	42.25	1	8,891	0.01%
2019/08/21	2	42.25	0	0.00	42.05	2	9,188	0.02%
2019/08/20	2	42.25	0	0.00	42.50	2	9,198	0.02%
2019/08/19	4	42.79	1	43.10	42.60	3	9,228	0.03%
2019/08/16	2	42.55	6	42.06	42.70	-4	9,224	-0.04%
2019/08/15	5	42.10	2	42.08	41.80	3	9,144	0.03%
2019/08/14	0	0.00	1	41.15	41.35	-1	9,127	-0.01%
2019/08/13	2	40.50	0	0.00	40.40	2	9,205	0.02%
2019/08/12	7	41.00	2	41.00	41.00	5	9,418	0.05%
2019/08/07	0	0.00	2	40.50	40.45	-2	9,608	-0.02%
2019/08/05	2	40.95	0	0.00	41.20	2	9,598	0.02%
2019/08/02	2	41.00	0	0.00	41.00	2	9,556	0.02%
2019/08/01	1	41.45	0	0.00	41.40	1	9,485	0.01%
2019/07/31	9	42.04	4	41.80	41.80	5	9,412	0.05%
2019/07/29	0	0.00	2	42.05	42.15	-2	9,330	-0.02%
2019/07/26	5	42.40	0	0.00	42.25	5	9,296	0.05%
2019/07/25	8	42.19	0	0.00	42.10	8	9,293	0.09%
2019/07/24	9	43.08	2	43.33	42.90	7	9,150	0.08%
2019/07/22	4	46.64	0	0.00	46.35	4	8,623	0.05%
2019/07/19	0	0.00	1	46.40	46.20	-1	8,487	-0.01%
2019/07/18	1	46.35	1	46.30	46.40	0	8,411	0.00%
2019/07/17	1	46.80	0	0.00	46.55	1	8,465	0.01%
2019/07/16	0	0.00	2	46.45	46.40	-2	8,514	-0.02%
2019/07/15	1	45.75	0	0.00	46.05	1	8,419	0.01%
2019/07/12	2	46.23	2	46.18	46.10	0	8,407	0.00%
2019/07/11	4	46.78	0.8	47.15	47.15	3.2	8,162	0.04%
2019/07/08	0	0.00	1	48.00	48.00	-1	7,781	-0.01%
2019/07/05	1	48.40	1	48.45	48.45	0	7,877	0.00%
2019/07/04	2	47.53	0	0.00	47.60	2	7,931	0.03%
2019/07/03	0	0.00	2	48.05	48.00	-2	7,935	-0.03%
2019/07/02	1	48.10	1	48.50	48.60	0	7,954	0.00%
2019/06/28	2	47.60	2	48.00	47.55	0	8,046	0.00%
2019/06/27	1	48.20	4	48.50	48.90	-3	8,111	-0.04%
2019/06/26	0	0.00	1.4	47.40	47.35	-1.4	8,063	-0.02%
2019/06/24	0	0.00	2	47.40	47.45	-2	8,370	-0.02%
2019/06/21	2	46.75	0	0.00	46.65	2	8,483	0.02%
2019/06/18	0	0.00	1	47.00	47.00	-1	8,755	-0.01%
2019/06/14	0	0.00	1	46.40	46.35	-1	8,916	-0.01%
2019/06/13	0	0.00	1	46.55	46.15	-1	9,195	-0.01%
2019/06/11	0	0.00	12	46.28	46.75	-12	9,272	-0.13%
2019/06/06	0	0.00	2	45.88	45.85	-2	9,214	-0.02%
2019/06/05	1	45.55	2	45.50	45.65	-1	9,188	-0.01%
2019/06/04	0	0.00	3	45.67	45.30	-3	9,153	-0.03%
2019/06/03	2	45.40	5	45.60	45.50	-3	9,094	-0.03%
2019/05/31	0	0.00	3	45.00	45.10	-3	9,022	-0.03%
2019/05/30	3	44.75	9	44.75	44.95	-6	8,920	-0.07%
2019/05/29	1	43.70	1	43.80	43.85	0	8,859	0.00%
2019/05/28	2	43.05	0	0.00	43.00	2	8,848	0.02%
2019/05/27	2	43.60	0	0.00	43.45	2	8,844	0.02%
2019/05/24	1	44.00	1	43.80	43.75	0	8,963	0.00%
2019/05/23	3	44.32	3	44.18	43.90	0	8,963	0.00%
2019/05/22	0	0.00	1	44.15	43.90	-1	9,000	-0.01%
2019/05/17	4	43.53	7	43.70	43.75	-3	8,910	-0.03%
2019/05/16	2	42.18	6	42.72	42.65	-4	8,716	-0.05%
2019/05/10	1	41.50	0	0.00	41.70	1	8,754	0.01%
2019/05/07	4	41.73	1	42.10	42.10	3	8,984	0.03%
2019/05/06	1	41.60	2	41.55	41.60	-1	9,016	-0.01%
2019/05/03	0	0.00	7	42.29	42.35	-7	9,044	-0.08%
2019/05/02	1	42.05	0	0.00	42.05	1	9,095	0.01%
2019/04/29	0	0.00	2	41.50	41.50	-2	9,114	-0.02%
2019/04/26	0	0.00	0.6	40.90	41.10	-0.6	9,178	-0.01%
2019/04/25	0	0.00	3	40.90	41.00	-3	9,173	-0.03%
2019/04/24	0	0.00	1	40.90	40.90	-1	9,213	-0.01%
2019/04/23	0.6	40.50	0	0.00	40.50	0.6	9,210	0.01%
2019/04/22	2	41.20	0	0.00	40.60	2	9,219	0.02%
2019/04/19	0	0.00	0.3	41.20	41.40	-0.3	9,239	0.00%
2019/04/17	0	0.00	1	41.65	41.60	-1	9,393	-0.01%
2019/04/16	0	0.00	1	41.75	41.75	-1	9,363	-0.01%
2019/04/15	0	0.00	2	41.65	41.65	-2	9,403	-0.02%
2019/04/11	0	0.00	1	42.00	41.65	-1	9,363	-0.01%
2019/04/09	0	0.00	1	41.30	41.30	-1	9,145	-0.01%
2019/04/08	4	41.23	0	0.00	41.30	4	9,098	0.04%
2019/04/03	4	41.00	4	41.45	41.30	0	9,000	0.00%
2019/04/02	0	0.00	8	41.15	41.25	-8	8,939	-0.09%
2019/04/01	0	0.00	11	40.55	40.50	-11	8,800	-0.12%
2019/03/29	0	0.00	14.3	39.50	40.10	-14.3	8,582	-0.17%
2019/03/28	8	39.75	18	39.85	39.85	-10	8,537	-0.12%
2019/03/27	28	39.24	0	0.00	39.40	28	8,400	0.33%
2019/03/26	37	39.22	30	39.58	40.00	7	8,306	0.08%
2019/03/25	3	39.57	0	0.00	40.00	3	8,302	0.04%
2019/03/22	1	39.90	0	0.00	39.50	1	8,312	0.01%
2019/03/21	0	0.00	16	38.93	39.50	-16	8,244	-0.19%
2019/03/20	5	37.81	4	38.09	38.00	1	8,073	0.01%
2019/03/19	6	37.54	33	37.95	38.00	-27	8,033	-0.34%
2019/03/18	43	37.74	0	0.00	37.65	43	7,933	0.54%
2019/03/13	0	0.00	1	38.95	38.90	-1	7,467	-0.01%
2019/03/12	0	0.00	1	38.50	38.35	-1	7,498	-0.01%
2019/03/11	2	37.88	0	0.00	37.95	2	7,762	0.03%
2019/03/06	0	0.00	1.1	38.39	38.40	-1.1	8,188	-0.01%
2019/03/05	3	38.10	3	38.30	38.20	0	8,215	0.00%
2019/03/04	0	0.00	0.7	38.30	38.25	-0.7	8,420	-0.01%
2019/02/27	0	0.00	7	38.76	38.80	-7	8,368	-0.08%
2019/02/26	0	0.00	5	38.80	38.60	-5	8,290	-0.06%
2019/02/20	0	0.00	2	38.10	38.35	-2	7,926	-0.03%
2019/02/19	5	37.66	1	37.90	37.95	4	7,842	0.05%
2019/02/18	2	37.40	6	37.80	37.40	-4	7,891	-0.05%
2019/02/15	0	0.00	1	37.65	37.90	-1	7,906	-0.01%
2019/02/14	0	0.00	1	38.15	38.00	-1	7,890	-0.01%
2019/02/13	0	0.00	2	38.00	38.00	-2	7,854	-0.03%
2019/02/12	0	0.00	8	36.99	37.30	-8	7,742	-0.10%
2019/02/11	3	36.38	3	36.68	36.45	0	7,717	0.00%
2019/01/30	7	35.75	12	36.06	36.45	-5	7,672	-0.07%
2019/01/29	8	35.70	1	36.00	36.00	7	7,644	0.09%
2019/01/28	3	36.05	2	36.25	36.20	1	7,736	0.01%
2019/01/25	8	35.88	12.1	36.09	36.20	-4.1	7,800	-0.05%
2019/01/24	5	35.80	6	36.00	36.00	-1	7,945	-0.01%
2019/01/23	0	0.00	6	35.93	36.00	-6	8,101	-0.07%
2019/01/22	14	35.74	0	0.00	35.80	14	8,201	0.17%
2019/01/21	4	35.78	4	35.91	36.15	0	8,631	0.00%
2019/01/18	0	0.00	3	35.97	36.15	-3	8,858	-0.03%
2019/01/17	6	35.03	22	35.49	35.70	-16	8,937	-0.18%
2019/01/16	0	0.00	21	35.31	35.50	-21	9,121	-0.23%
2019/01/15	11	34.85	16	35.05	35.05	-5	9,394	-0.05%
2019/01/14	27	35.04	0	0.00	35.05	27	9,407	0.29%
2019/01/11	1	35.95	1	36.00	36.00	0	9,493	0.00%
2019/01/09	0	0.00	5	34.95	35.25	-5	9,318	-0.05%
2019/01/08	0	0.00	1	34.80	34.65	-1	9,275	-0.01%
2019/01/07	0	0.00	7.1	34.46	34.85	-7.1	9,327	-0.08%
2019/01/03	3	33.80	3	34.05	33.90	0	9,553	0.00%
2019/01/02	3	33.97	3	34.15	33.80	0	9,679	0.00%
2018/12/26	0	0.00	0.4	33.50	33.40	-0.4	9,966	0.00%
2018/12/25	3	33.95	0	0.00	33.80	3	10,006	0.03%
2018/12/24	1	34.45	4	34.63	34.50	-3	10,153	-0.03%
2018/12/22	0	0.00	6	34.48	34.45	-6	10,234	-0.06%
2018/12/21	1	34.40	6	34.33	34.40	-5	10,593	-0.05%
2018/12/20	0	0.00	2	34.63	34.30	-2	10,769	-0.02%
2018/12/19	1	34.75	3	34.67	34.70	-2	10,973	-0.02%
2018/12/18	4	34.44	3	34.60	34.40	1	11,188	0.01%
2018/12/17	16	34.95	17	34.96	34.80	-1	11,458	-0.01%
2018/12/14	1	33.55	24	33.95	34.00	-23	11,563	-0.20%
2018/12/13	0	0.00	11	33.45	33.50	-11	11,738	-0.09%
2018/12/12	6	33.03	27	33.24	33.15	-21	11,819	-0.18%
2018/12/11	14	32.94	0	0.00	32.95	14	11,928	0.12%
2018/12/10	6	33.05	0	0.00	33.00	6	12,208	0.05%
2018/12/07	0	0.00	41	33.48	33.50	-41	12,491	-0.33%
2018/12/05	0	0.00	2	33.30	33.80	-2	13,258	-0.02%
2018/12/04	6	33.78	2	34.40	33.85	4	13,328	0.03%
2018/12/03	0	0.00	4	34.08	34.50	-4	13,054	-0.03%
2018/11/30	0	0.00	3	33.37	33.70	-3	12,980	-0.02%
2018/11/29	3	32.85	0	0.00	32.65	3	12,808	0.02%
2018/11/28	0	0.00	1	32.65	33.05	-1	12,834	-0.01%
2018/11/27	4	32.05	0	0.00	32.30	4	12,886	0.03%
2018/11/23	1	32.50	1.3	33.30	32.55	-0.3	13,101	0.00%
2018/11/22	4	32.69	0	0.00	32.60	4	13,267	0.03%
2018/11/21	4	32.93	1	33.00	33.00	3	13,322	0.02%
2018/11/20	17	33.49	0	0.00	33.25	17	13,395	0.13%
2018/11/16	1	33.60	3	33.75	33.95	-2	13,464	-0.01%
2018/11/15	1	33.20	0	0.00	33.40	1	13,415	0.01%
2018/11/13	2	33.33	1	33.05	33.70	1	13,394	0.01%
2018/11/08	0.2	33.65	0	0.00	33.60	0.2	13,827	0.00%
2018/11/07	0	0.00	1	33.35	33.70	-1	14,194	-0.01%
2018/11/05	1	32.20	0	0.00	32.45	1	14,236	0.01%
2018/11/02	1	33.90	1	34.15	34.10	0	14,161	0.00%
2018/11/01	6	33.15	1	33.05	33.30	5	14,199	0.04%
2018/10/31	2	32.35	1	32.40	32.75	1	14,010	0.01%
2018/10/30	7	31.53	1.4	31.21	31.70	5.6	13,873	0.04%
2018/10/29	1	31.00	0	0.00	30.75	1	13,814	0.01%
2018/10/26	4	33.73	7	32.86	32.10	-3	13,497	-0.02%
2018/10/24	5	34.00	0	0.00	33.55	5	13,288	0.04%
2018/10/23	9	34.75	12	33.60	34.00	-3	13,176	-0.02%
2018/10/19	3	36.32	0	0.00	36.25	3	13,203	0.02%
2018/10/18	2	37.58	0	0.00	37.40	2	13,155	0.02%
2018/10/17	2	38.15	0	0.00	37.55	2	13,315	0.02%
2018/10/12	2	38.10	1.2	38.28	39.00	0.8	13,399	0.01%
2018/10/11	5	38.19	4	38.25	38.15	1	13,503	0.01%
2018/10/08	4	39.53	5	39.59	39.30	-1	13,141	-0.01%
2018/10/05	2	40.28	13	39.89	40.15	-11	13,094	-0.08%
2018/10/04	5	39.70	2.4	39.71	39.70	2.6	12,987	0.02%
2018/10/03	0	0.00	0.2	40.30	40.50	-0.2	12,898	0.00%
2018/10/02	4	40.23	1.2	40.36	40.15	2.8	13,007	0.02%
2018/10/01	3	41.40	1	41.40	41.40	2	12,975	0.02%
2018/09/28	13	41.14	11	41.18	41.50	2	12,967	0.02%
2018/09/27	4	39.93	3	40.10	40.55	1	12,655	0.01%
2018/09/26	4	39.74	4	39.85	39.60	0	12,455	0.00%
2018/09/25	6	40.53	5	40.76	40.00	1	12,385	0.01%
2018/09/21	11	40.46	17	40.69	41.25	-6	12,178	-0.05%
2018/09/20	2	38.85	4	39.24	39.45	-2	11,855	-0.02%
2018/09/19	7	37.97	14	38.35	38.65	-7	11,684	-0.06%
2018/09/17	1	36.85	1	37.20	36.40	0	11,425	0.00%
2018/09/14	2	37.88	1	37.55	37.80	1	11,333	0.01%
2018/09/13	2	36.65	0	0.00	37.00	2	11,114	0.02%
2018/09/11	9	36.04	4	36.24	36.10	5	10,759	0.05%
2018/09/10	5	38.11	0	0.00	38.40	5	10,261	0.05%
2018/09/07	1	39.90	0	0.00	39.90	1	10,150	0.01%
2018/09/06	0	0.00	2	40.05	39.90	-2	10,134	-0.02%
2018/09/03	2	40.83	1	40.85	40.80	1	9,914	0.01%
2018/08/31	2	41.83	3	42.12	41.85	-1	9,866	-0.01%
2018/08/30	5	42.04	0	0.00	41.95	5	9,720	0.05%
2018/08/28	1	45.25	0	0.00	44.85	1	9,363	0.01%
2018/08/27	0	0.00	2	45.55	45.50	-2	9,384	-0.02%
2018/08/24	0	0.00	4	44.70	44.80	-4	9,310	-0.04%
2018/08/23	5	45.40	5	45.30	44.50	0	9,581	0.00%
2018/08/22	0	0.00	6	44.63	44.80	-6	9,544	-0.06%
2018/08/21	1	44.95	8	44.20	44.85	-7	9,568	-0.07%
2018/08/20	5	44.15	30	44.10	44.35	-25	9,518	-0.26%
2018/08/17	0	0.00	2	44.50	44.25	-2	9,440	-0.02%
2018/08/16	2	43.05	10	42.85	42.80	-8	9,224	-0.09%
2018/08/15	23	42.70	14	42.85	43.50	9	9,180	0.10%
2018/08/14	26	43.08	11	43.80	44.10	15	9,033	0.17%
2018/08/13	3	42.00	12	42.07	42.10	-9	8,677	-0.10%
2018/08/10	4	41.40	3	41.50	41.30	1	8,668	0.01%
2018/08/09	0	0.00	130	41.90	41.55	-130	8,761	-1.48%	大賣/鉅額交易
2018/08/08	0	0.00	19.3	42.16	42.15	-19.3	8,824	-0.22%
2018/08/06	0	0.00	1	41.05	41.00	-1	8,836	-0.01%
2018/08/03	1	41.75	0	0.00	40.80	1	8,786	0.01%
2018/08/02	0	0.00	2	40.95	41.00	-2	8,874	-0.02%
2018/08/01	2	41.35	0.6	41.25	41.40	1.4	8,858	0.02%
2018/07/31	0	0.00	1	40.95	40.80	-1	8,793	-0.01%
2018/07/30	21	41.52	0	0.00	41.50	21	8,829	0.24%
2018/07/27	0	0.00	1	41.15	40.60	-1	8,790	-0.01%
2018/07/26	2	40.78	9	41.28	41.75	-7	8,832	-0.08%
2018/07/25	3	40.10	21.3	39.98	39.55	-18.3	8,732	-0.21%
2018/07/24	2	39.60	14	39.37	39.70	-12	8,702	-0.14%
2018/07/19	0	0.00	4	37.66	37.75	-4	8,709	-0.05%
2018/07/18	1	36.25	1	36.70	36.80	0	8,828	0.00%
2018/07/16	0	0.00	4	35.85	35.55	-4	8,813	-0.05%
2018/07/13	0	0.00	2	35.85	36.00	-2	8,912	-0.02%
2018/07/12	0	0.00	0.2	35.55	35.70	-0.2	8,836	0.00%
2018/07/10	0	0.00	5.1	35.66	36.10	-5.1	8,773	-0.06%
2018/07/09	0	0.00	4	35.05	35.25	-4	8,605	-0.05%
2018/07/04	4	34.25	1	34.60	34.65	3	8,404	0.04%
2018/07/03	0	0.00	1	34.50	34.50	-1	8,446	-0.01%
2018/07/02	0	0.00	1	33.75	34.00	-1	8,281	-0.01%
2018/06/29	0	0.00	1	33.00	33.50	-1	8,165	-0.01%
2018/06/28	0	0.00	63	32.80	33.00	-63	8,046	-0.78%
2018/06/25	0	0.00	0.7	32.75	32.75	-0.7	7,756	-0.01%
2018/06/13	1	33.65	0	0.00	33.65	1	7,095	0.01%
2018/06/08	0	0.00	0.1	33.80	33.85	-0.1	7,124	0.00%
2018/06/06	0	0.00	1	33.75	34.10	-1	7,263	-0.01%
2018/06/04	64	34.50	6	34.47	34.65	58	7,259	0.80%
2018/05/31	0	0.00	1	33.35	33.05	-1	7,103	-0.01%
2018/05/30	2	32.70	0	0.00	32.80	2	6,771	0.03%
2018/05/29	20	33.00	0	0.00	32.85	20	6,702	0.30%
2018/05/23	2	33.50	0	0.00	33.65	2	6,696	0.03%
2018/05/22	3	35.02	0	0.00	34.30	3	6,622	0.05%
2018/05/21	0	0.00	2	35.15	35.25	-2	6,581	-0.03%
2018/05/18	3	34.83	0	0.00	35.05	3	6,508	0.05%
2018/05/16	4	33.85	0	0.00	33.75	4	6,223	0.06%
2018/05/14	0	0.00	174	33.35	33.95	-174	6,106	-2.85%	大賣/鉅額交易
2018/05/11	0	0.00	20	33.08	33.00	-20	6,018	-0.33%
2018/05/09	0	0.00	1	32.60	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	1	32.25	32.40	-1	5,741	-0.02%
2018/05/07	1	32.20	0	0.00	31.50	1	5,623	0.02%
2018/05/02	0	0.00	2	32.38	32.05	-2	5,299	-0.04%
2018/04/30	1	31.95	4	32.04	31.75	-3	5,080	-0.06%
2018/04/27	1	31.75	0	0.00	31.75	1	4,954	0.02%
2018/04/26	2	31.58	1	31.85	31.30	1	4,875	0.02%
2018/04/25	0	0.00	2	30.55	30.70	-2	4,731	-0.04%
2018/04/24	0	0.00	2	31.25	30.90	-2	4,645	-0.04%
2018/04/23	1	30.75	2	30.63	30.95	-1	4,479	-0.02%
2018/04/20	2	29.80	11	30.56	30.40	-9	4,408	-0.20%
2018/04/19	0	0.00	20	29.86	30.15	-20	4,378	-0.46%
2018/04/18	0	0.00	4	29.15	29.20	-4	4,376	-0.09%
2018/04/17	0	0.00	5	29.04	29.15	-5	4,558	-0.11%
2018/04/16	0	0.00	3	29.33	29.25	-3	4,612	-0.07%
2018/04/13	3	29.15	3	29.17	29.15	0	4,755	0.00%
2018/04/12	2	29.20	0	0.00	29.10	2	4,922	0.04%
2018/04/11	3	29.30	0	0.00	29.40	3	5,031	0.06%
2018/04/10	5	28.90	5	29.12	29.45	0	5,115	0.00%
2018/04/09	0	0.00	19.1	28.90	29.45	-19.1	5,159	-0.37%
2018/04/03	0	0.00	2	28.35	28.25	-2	5,117	-0.04%
2018/04/02	8	28.56	5	28.73	28.70	3	5,156	0.06%
2018/03/31	0	0.00	13	28.60	28.55	-13	5,254	-0.25%
2018/03/30	3	28.20	4	28.35	28.35	-1	5,255	-0.02%
2018/03/29	21	28.17	3	28.42	28.10	18	5,283	0.34%
2018/03/28	9	28.47	0	0.00	28.40	9	5,284	0.17%
2018/03/27	0	0.00	14	28.71	28.65	-14	5,333	-0.26%
2018/03/26	31	28.40	3.3	28.56	28.55	27.7	5,352	0.52%
2018/03/23	3	28.28	8	28.71	28.80	-5	5,385	-0.09%
2018/03/22	3	29.20	6	29.35	29.30	-3	5,431	-0.06%
2018/03/21	0	0.00	3	29.23	29.25	-3	5,459	-0.05%
2018/03/20	0	0.00	6	29.13	29.10	-6	5,517	-0.11%
2018/03/16	22	29.13	8	29.28	29.10	14	5,608	0.25%
2018/03/15	0	0.00	1	29.65	29.45	-1	5,488	-0.02%
2018/03/14	1	29.40	1	29.55	29.50	0	5,498	0.00%
2018/03/13	10	29.40	0	0.00	29.45	10	5,497	0.18%
2018/03/12	0	0.00	6.3	28.71	29.60	-6.3	5,416	-0.12%
2018/03/09	0	0.00	16	27.83	28.15	-16	5,561	-0.29%
2018/03/08	34	27.52	2	27.83	27.45	32	5,519	0.58%
2018/03/07	8	27.67	0	0.00	27.55	8	5,444	0.15%
2018/03/06	0	0.00	1	28.20	27.90	-1	5,455	-0.02%
2018/03/05	0	0.00	1	28.00	27.90	-1	5,528	-0.02%
2018/02/23	0	0.00	0.1	28.50	28.40	-0.1	5,287	0.00%
2018/02/22	6	27.90	2	28.18	28.25	4	5,288	0.08%
2018/02/21	0	0.00	7	27.89	28.35	-7	5,291	-0.13%
2018/02/12	4	27.26	1	27.45	27.25	3	5,259	0.06%
2018/02/09	39	26.87	30	27.05	27.10	9	5,226	0.17%
2018/02/08	0	0.00	1	27.80	27.70	-1	5,165	-0.02%
2018/02/07	2	27.63	0	0.00	27.40	2	5,167	0.04%
2018/01/31	0	0.00	2	29.60	30.05	-2	4,782	-0.04%
2018/01/25	0	0.00	1	30.15	30.20	-1	4,599	-0.02%
2018/01/23	0	0.00	5	29.99	30.20	-5	4,546	-0.11%
2018/01/19	2	30.40	0	0.00	30.50	2	4,432	0.05%
2018/01/18	0	0.00	1	30.85	30.75	-1	4,385	-0.02%
2018/01/17	0	0.00	1	30.60	30.90	-1	4,345	-0.02%
2018/01/15	0	0.00	5	30.31	30.40	-5	4,140	-0.12%
2018/01/12	23	30.01	41	30.20	30.00	-18	4,067	-0.44%
2018/01/11	3	29.98	10	29.40	29.40	-7	3,921	-0.18%
2018/01/10	20	30.50	8	30.33	30.50	12	3,737	0.32%
2018/01/08	0	0.00	24	30.00	30.30	-24	3,520	-0.68%
2018/01/05	0	0.00	5	28.92	29.35	-5	3,339	-0.15%
2018/01/04	1	28.55	12	28.67	28.60	-11	3,220	-0.34%
2018/01/03	2	28.13	2	28.33	28.40	0	3,145	0.00%
2018/01/02	6	28.15	2	28.38	28.20	4	3,041	0.13%