亞泥 (1102)-凱基-林口券商分點個股進出

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
43.95
漲跌
▲0.05
漲幅
+0.11%
成交量
5,048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－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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
2024/05/22	2	43.90	0	0.00	43.90	2	5,991	0.03%
2024/05/21	3	44.55	0	0.00	44.60	3	5,902	0.05%
2024/05/20	0	0.00	1	45.16	45.45	-1	5,821	-0.02%
2024/05/17	2	44.60	1	44.95	44.60	1	5,735	0.02%
2024/05/16	0	0.00	2	45.63	45.75	-2	5,597	-0.04%
2024/05/10	0	0.00	29	44.90	46.00	-29	5,076	-0.57%
2024/05/09	2	43.80	0	0.00	43.45	2	4,714	0.04%
2024/05/07	0	0.00	0.1	44.05	44.20	-0.1	4,625	0.00%
2024/05/06	0	0.00	3	44.25	44.50	-3	4,514	-0.07%
2024/05/03	0	0.00	1	44.10	43.95	-1	4,357	-0.02%
2024/05/02	0	0.00	1	43.95	43.80	-1	4,276	-0.02%
2024/04/29	0	0.00	2	43.43	43.60	-2	4,094	-0.05%
2024/04/23	0	0.00	4.1	42.87	42.90	-4.1	4,026	-0.10%
2024/04/22	0	0.00	5	42.60	42.70	-5	4,025	-0.12%
2024/04/19	0	0.00	2	42.00	42.00	-2	3,948	-0.05%
2024/04/18	0	0.00	1	41.80	42.15	-1	3,849	-0.03%
2024/04/17	1	41.25	0	0.00	41.45	1	3,810	0.03%
2024/04/16	3	41.53	0.1	41.45	41.40	3	3,746	0.08%
2024/04/11	3	41.75	0	0.00	42.05	3	3,591	0.08%
2024/04/08	0	0.00	3	41.75	41.75	-3	3,611	-0.08%
2024/04/03	8	41.28	3	41.75	41.15	5	3,582	0.14%
2024/03/21	0	0.00	2	41.08	41.35	-2	5,023	-0.04%
2024/03/20	0.4	40.90	0	0.00	40.70	0.4	5,232	0.01%
2024/03/15	0	0.00	0.2	41.20	41.10	-0.2	5,298	0.00%
2024/03/13	0	0.00	2	40.50	40.35	-2	5,166	-0.04%
2024/03/12	0	0.00	4	40.60	40.60	-4	5,123	-0.08%
2024/03/08	1	40.05	0	0.00	40.40	1	5,175	0.02%
2024/03/07	1.7	40.02	0	0.00	40.35	1.7	5,207	0.03%
2024/03/04	1	40.10	0	0.00	40.05	1	5,249	0.02%
2024/02/29	0	0.00	1	40.40	40.45	-1	5,327	-0.02%
2024/02/27	4	40.05	0	0.00	40.10	4	5,286	0.08%
2024/02/05	0	0.00	2	39.60	39.45	-2	5,791	-0.03%
2024/02/01	0	0.00	1	39.90	40.05	-1	5,808	-0.02%
2024/01/29	0	0.00	1	40.10	39.95	-1	5,827	-0.02%
2024/01/24	5	39.85	0	0.00	39.90	5	5,916	0.08%
2024/01/18	1	39.35	11	39.45	39.30	-10	6,045	-0.17%
2024/01/08	0	0.00	16	41.50	41.30	-16	6,400	-0.25%
2024/01/05	0	0.00	7	41.25	41.10	-7	6,437	-0.11%
2023/12/28	0	0.00	3	41.30	41.25	-3	6,531	-0.05%
2023/12/27	0	0.00	2	41.40	41.10	-2	6,539	-0.03%
2023/12/21	0.3	40.80	0	0.00	40.30	0.3	6,334	0.00%
2023/12/19	5	41.44	5	41.20	40.80	0	5,703	0.00%
2023/12/15	0	0.00	50	42.45	42.25	-50	5,127	-0.98%
2023/12/14	0	0.00	20.4	42.65	42.30	-20.4	4,873	-0.42%
2023/12/13	0	0.00	3	42.25	42.25	-3	4,772	-0.06%
2023/12/12	0	0.00	6	42.17	42.15	-6	4,768	-0.13%
2023/11/28	0	0.00	5	42.20	42.10	-5	4,567	-0.11%
2023/11/21	0	0.00	100	41.63	41.70	-100	4,655	-2.15%
2023/11/16	0	0.00	11	41.55	41.50	-11	4,510	-0.24%
2023/11/15	5	41.05	26	40.92	41.05	-21	4,431	-0.47%
2023/11/03	0.3	40.25	0	0.00	40.25	0.3	4,460	0.01%
2023/11/02	0.3	40.10	2	40.15	40.00	-1.7	4,497	-0.04%
2023/10/26	1	39.15	0	0.00	39.10	1	4,743	0.02%
2023/10/23	0	0.00	1	38.85	38.85	-1	5,022	-0.02%
2023/10/18	3	39.28	0	0.00	39.05	3	5,756	0.05%
2023/10/11	0	0.00	1	40.30	40.35	-1	6,565	-0.02%
2023/10/06	0	0.00	1	39.30	39.90	-1	6,532	-0.02%
2023/09/26	1	39.70	0	0.00	39.75	1	6,601	0.02%
2023/09/22	6	39.50	0	0.00	39.65	6	6,620	0.09%
2023/09/21	12	39.94	0	0.00	39.65	12	6,649	0.18%
2023/09/20	0	0.00	1	40.25	40.05	-1	6,625	-0.02%
2023/09/19	1	40.35	0	0.00	40.30	1	6,627	0.02%
2023/09/18	1	40.35	0	0.00	40.35	1	6,711	0.01%
2023/09/15	0	0.00	0.5	40.35	40.45	-0.5	6,752	-0.01%
2023/09/06	5	39.85	0	0.00	39.95	5	6,878	0.07%
2023/08/25	1	39.65	0	0.00	39.60	1	6,877	0.01%
2023/08/22	1	39.65	0	0.00	39.50	1	6,913	0.01%
2023/08/17	0.1	39.35	0	0.00	39.30	0.1	6,973	0.00%
2023/08/16	5.1	39.40	0	0.00	39.25	5.1	6,944	0.07%
2023/08/15	0.1	39.90	0	0.00	39.80	0.1	6,924	0.00%
2023/08/10	1	39.85	0	0.00	40.00	1	6,895	0.01%
2023/08/07	0	0.00	5	40.40	40.55	-5	6,803	-0.07%
2023/08/04	0	0.00	2	40.45	40.55	-2	6,777	-0.03%
2023/08/01	1	40.00	0	0.00	40.00	1	6,630	0.02%
2023/07/31	1	40.10	0	0.00	40.30	1	6,594	0.02%
2023/07/27	2	40.20	0	0.00	40.00	2	6,457	0.03%
2023/07/26	1	39.10	1	39.30	40.10	0	6,364	0.00%
2023/07/25	6	38.70	0	0.00	39.00	6	6,194	0.10%
2023/07/24	9.3	38.58	0	0.00	38.20	9.3	5,957	0.16%
2023/07/21	15.5	39.73	2	39.90	39.15	13.5	5,687	0.24%
2023/07/20	25.1	40.71	0	0.00	40.50	25.1	5,406	0.46%
2023/07/19	11	43.61	12	44.18	44.80	-1	4,905	-0.02%
2023/07/18	16	43.78	0	0.00	43.80	16	4,506	0.36%
2023/07/14	9	43.74	0	0.00	43.90	9	4,331	0.21%
2023/07/13	0	0.00	1	44.00	43.80	-1	4,278	-0.02%
2023/07/07	8	43.90	0	0.00	43.95	8	4,262	0.19%
2023/07/06	19	44.21	0	0.00	44.10	19	4,269	0.45%
2023/07/05	0	0.00	8	44.71	44.70	-8	4,219	-0.19%
2023/07/03	0	0.00	2	44.60	44.60	-2	4,158	-0.05%
2023/06/29	0	0.00	1	44.75	44.65	-1	4,155	-0.02%
2023/06/26	0	0.00	2	44.65	44.60	-2	4,172	-0.05%
2023/06/16	2	44.15	0	0.00	43.95	2	4,021	0.05%
2023/06/14	1	43.90	0	0.00	44.00	1	4,073	0.02%
2023/06/08	0	0.00	1	44.70	44.65	-1	4,129	-0.02%
2023/06/07	20	44.50	3	44.60	44.40	17	4,153	0.41%
2023/06/06	0	0.00	1	44.70	44.60	-1	4,132	-0.02%
2023/05/26	1	43.60	0	0.00	43.90	1	4,300	0.02%
2023/05/19	0	0.00	2	44.40	44.50	-2	4,313	-0.05%
2023/05/16	0	0.00	0	44.25	44.35	0	4,253	0.00%
2023/04/27	0	0.00	1	43.70	43.80	-1	4,457	-0.02%
2023/04/17	0	0.00	1	43.75	43.75	-1	4,447	-0.02%
2023/04/11	0	0.00	1	44.00	44.10	-1	4,439	-0.02%
2023/04/07	1	43.30	0	0.00	43.25	1	4,406	0.02%
2023/03/31	0	0.00	2	43.35	43.30	-2	4,467	-0.04%
2023/03/24	1	43.00	0	0.00	43.00	1	6,945	0.01%
2023/03/20	0.1	42.80	1	42.70	42.70	-0.9	7,146	-0.01%
2023/03/16	0	0.00	1	42.70	43.00	-1	7,078	-0.01%
2023/03/15	0	0.00	5	42.85	42.95	-5	7,080	-0.07%
2023/03/10	2	42.80	0	0.00	42.85	2	7,074	0.03%
2023/03/08	4	43.14	6	42.90	43.25	-2	7,175	-0.03%
2023/03/07	0	0.00	15	44.58	44.55	-15	7,054	-0.21%
2023/03/06	0	0.00	2	44.53	44.50	-2	7,091	-0.03%
2023/03/01	0	0.00	1	44.25	44.10	-1	7,089	-0.01%
2023/02/24	2	44.50	1	44.50	44.75	1	7,063	0.01%
2023/02/23	0	0.00	8	44.54	44.50	-8	7,026	-0.11%
2023/02/20	0	0.00	3	43.37	43.75	-3	7,107	-0.04%
2023/02/16	2	42.33	0	0.00	42.55	2	7,193	0.03%
2023/02/09	2	42.25	0	0.00	42.25	2	7,184	0.03%
2023/02/06	0	0.00	1	42.25	42.00	-1	7,251	-0.01%
2023/02/03	0	0.00	6	42.35	42.30	-6	7,239	-0.08%
2023/01/12	0	0.00	10	41.99	41.95	-10	7,200	-0.14%
2022/12/29	1	40.70	0	0.00	40.80	1	7,691	0.01%
2022/12/19	4	40.95	4	41.30	41.30	0	7,031	0.00%
2022/12/16	10	40.38	5	40.90	41.90	5	6,678	0.07%
2022/12/14	0	0.00	2	41.30	41.20	-2	6,339	-0.03%
2022/12/09	0	0.00	3	41.25	41.35	-3	6,702	-0.04%
2022/12/06	0	0.00	3	41.30	41.25	-3	6,911	-0.04%
2022/12/05	0	0.00	2	41.10	41.20	-2	6,924	-0.03%
2022/12/02	1	40.80	0	0.00	40.85	1	6,928	0.01%
2022/12/01	5	41.15	0	0.00	40.80	5	6,996	0.07%
2022/11/28	3	40.42	0	0.00	40.45	3	7,129	0.04%
2022/11/23	3	40.70	0	0.00	40.75	3	7,271	0.04%
2022/11/17	0	0.00	2	41.30	41.45	-2	7,324	-0.03%
2022/11/16	5	40.50	0	0.00	40.50	5	7,276	0.07%
2022/11/15	0	0.00	4	40.75	40.75	-4	7,234	-0.06%
2022/11/14	0	40.45	0	0.00	40.60	0	7,216	0.00%
2022/11/10	3	38.55	0	0.00	38.55	3	7,136	0.04%
2022/11/08	1	38.00	0	0.00	37.95	1	7,211	0.01%
2022/11/07	2	37.50	0	0.00	37.60	2	7,222	0.03%
2022/11/04	1	36.90	0	0.00	37.45	1	7,319	0.01%
2022/10/31	3	37.20	0	0.00	37.30	3	7,299	0.04%
2022/10/20	2	37.15	0	0.00	37.10	2	8,030	0.02%
2022/10/18	2	37.85	0	0.00	37.70	2	8,056	0.02%
2022/10/17	1	37.90	0	0.00	38.00	1	8,044	0.01%
2022/10/14	1.1	38.62	0	0.00	38.45	1.1	8,050	0.01%
2022/10/13	2	39.05	0	0.00	38.70	2	8,129	0.02%
2022/10/12	0	0.00	2	39.60	39.80	-2	8,245	-0.02%
2022/10/03	0.1	39.15	0	0.00	39.00	0.1	8,310	0.00%
2022/09/30	56	39.42	0	0.00	39.40	56	8,299	0.67%
2022/09/29	6	39.93	0	0.00	40.05	6	8,225	0.07%
2022/09/28	1.1	40.20	0	0.00	39.90	1.1	8,058	0.01%
2022/09/27	1.1	41.43	0	0.00	40.75	1.1	7,975	0.01%
2022/09/26	2	41.10	0	0.00	40.95	2	7,925	0.03%
2022/09/23	4	42.50	0	0.00	42.35	4	7,903	0.05%
2022/09/22	5	42.95	0	0.00	43.85	5	7,862	0.06%
2022/09/20	0	0.00	1	44.10	43.95	-1	7,532	-0.01%
2022/09/19	1	44.35	1	44.30	44.10	0	7,403	0.00%
2022/09/16	2	44.30	0	0.00	44.20	2	7,316	0.03%
2022/09/15	0	0.00	3	44.80	44.85	-3	7,214	-0.04%
2022/09/13	0	44.30	0	0.00	44.45	0	7,393	0.00%
2022/09/12	10	43.80	3	43.95	44.10	7	7,532	0.09%
2022/09/07	1	43.05	0	0.00	43.75	1	7,844	0.01%
2022/09/01	6.3	42.39	0	0.00	42.35	6.3	7,540	0.08%
2022/08/31	0	0.00	10	42.60	43.25	-10	7,448	-0.13%
2022/08/30	0.2	42.60	0	0.00	42.45	0.2	7,379	0.00%
2022/08/29	1	42.20	0	0.00	42.45	1	7,381	0.01%
2022/08/26	0	0.00	6	42.80	42.80	-6	7,366	-0.08%
2022/08/25	16	42.39	0	0.00	42.65	16	7,355	0.22%
2022/08/16	1	42.20	13	42.42	42.40	-12	7,294	-0.16%
2022/08/09	3	40.95	0	0.00	41.25	3	7,231	0.04%
2022/08/04	1	41.05	0	0.00	40.70	1	7,332	0.01%
2022/08/01	2	41.18	0	0.00	41.35	2	7,234	0.03%
2022/07/28	5	40.50	0	0.00	40.50	5	7,044	0.07%
2022/07/27	0	0.00	2	44.50	44.45	-2	6,806	-0.03%
2022/07/15	8	43.34	0	0.00	43.00	8	5,991	0.13%
2022/07/13	5	44.10	0	0.00	44.20	5	5,897	0.08%
2022/07/11	0	0.00	1	43.85	44.05	-1	5,858	-0.02%
2022/07/08	1	43.80	0	0.00	43.85	1	5,876	0.02%
2022/07/04	0	0.00	1	44.00	43.90	-1	5,812	-0.02%
2022/06/21	1	43.25	0	0.00	43.05	1	5,378	0.02%
2022/06/20	2	42.63	0	0.00	42.40	2	5,189	0.04%
2022/06/15	2	43.35	0	0.00	43.30	2	4,782	0.04%
2022/06/08	30	44.60	0	0.00	44.80	30	4,909	0.61%
2022/06/06	1	44.00	0	0.00	44.35	1	4,980	0.02%
2022/06/02	1	44.50	0	0.00	44.40	1	5,039	0.02%
2022/05/30	60	45.42	0	0.00	45.50	60	5,005	1.20%
2022/05/26	1	44.80	0	0.00	44.50	1	5,028	0.02%
2022/05/25	0	0.00	2	44.65	44.75	-2	5,121	-0.04%
2022/05/20	11	43.68	0	0.00	44.00	11	5,149	0.21%
2022/05/19	1	44.00	0	0.00	43.65	1	5,152	0.02%
2022/05/18	2	44.55	0	0.00	44.65	2	5,074	0.04%
2022/05/17	1	44.75	0	0.00	44.75	1	5,056	0.02%
2022/05/16	1	44.90	1	45.20	44.95	0	5,041	0.00%
2022/05/12	0	0.00	2	44.70	44.40	-2	5,005	-0.04%
2022/05/04	1	47.50	0	0.00	47.45	1	5,089	0.02%
2022/05/03	2	47.50	0	0.00	47.50	2	5,156	0.04%
2022/04/29	0	0.00	1	48.10	48.10	-1	5,185	-0.02%
2022/04/19	1	46.75	2	46.88	46.95	-1	4,868	-0.02%
2022/04/18	1	46.50	2	46.55	46.55	-1	4,870	-0.02%
2022/04/15	2	47.03	4	46.95	46.90	-2	4,815	-0.04%
2022/04/14	1	47.25	1	47.30	47.20	0	4,803	0.00%
2022/04/12	0	0.00	2	47.65	47.20	-2	4,759	-0.04%
2022/04/11	0	0.00	14	47.72	47.60	-14	4,721	-0.30%
2022/04/08	2	47.93	0	0.00	47.80	2	4,698	0.04%
2022/04/06	0	0.00	16.2	48.12	48.45	-16.2	4,635	-0.35%
2022/04/01	1	48.05	0	0.00	48.00	1	4,572	0.02%
2022/03/31	0	0.00	1	48.60	48.60	-1	4,523	-0.02%
2022/03/29	0	0.00	4	48.31	48.40	-4	4,595	-0.09%
2022/03/25	1	48.25	0	0.00	48.25	1	4,870	0.02%
2022/03/24	0	0.00	5	48.24	48.45	-5	5,077	-0.10%
2022/03/23	1.1	48.05	0	0.00	48.10	1.1	5,547	0.02%
2022/03/21	2	47.95	14	48.17	48.25	-12	5,666	-0.21%
2022/03/18	1	47.90	4	48.03	47.90	-3	5,639	-0.05%
2022/03/17	0	0.00	1	47.90	48.00	-1	5,546	-0.02%
2022/03/16	0	0.00	8	47.26	47.60	-8	5,446	-0.15%
2022/03/14	1	47.00	10	46.90	47.20	-9	5,397	-0.17%
2022/03/07	1	45.10	1	45.25	45.50	0	5,444	0.00%
2022/03/04	0	0.00	1	45.95	46.00	-1	5,677	-0.02%
2022/03/02	0	0.00	2	45.93	46.20	-2	5,897	-0.03%
2022/02/24	7	45.44	1	45.35	45.55	6	6,645	0.09%
2022/02/23	1	45.90	0	0.00	45.90	1	6,620	0.02%
2022/02/17	2	45.60	0	0.00	45.70	2	6,763	0.03%
2022/02/16	0	0.00	6	45.40	45.40	-6	6,800	-0.09%
2022/02/14	2	45.05	0	0.00	45.30	2	6,887	0.03%
2022/02/11	1	45.30	0	0.00	45.50	1	6,892	0.01%
2022/02/10	7	45.04	0	0.00	45.30	7	6,861	0.10%
2022/02/09	8	44.93	2	45.00	45.20	6	6,866	0.09%
2022/02/07	0	0.00	7	44.63	44.80	-7	6,799	-0.10%
2022/01/24	0	0.00	1	44.55	44.65	-1	6,700	-0.01%
2022/01/21	0	0.00	15	44.35	44.50	-15	6,705	-0.22%
2022/01/20	2	44.40	0	0.00	44.35	2	6,679	0.03%
2022/01/18	1	44.50	0	0.00	44.55	1	6,782	0.01%
2022/01/14	0	0.00	11	44.37	44.60	-11	6,841	-0.16%
2022/01/12	2	44.25	0	0.00	44.40	2	6,982	0.03%
2022/01/11	1	44.20	0	0.00	44.35	1	7,034	0.01%
2022/01/04	5	43.78	0	0.00	43.80	5	7,165	0.07%
2022/01/03	1	44.05	0	0.00	44.00	1	7,163	0.01%
2021/12/29	0	0.00	1	44.20	44.25	-1	7,342	-0.01%
2021/12/27	6	44.05	0	0.00	44.15	6	7,488	0.08%
2021/12/24	0	0.00	10	44.30	44.25	-10	7,594	-0.13%
2021/12/23	0	0.00	8	44.34	44.30	-8	7,666	-0.10%
2021/12/22	0	0.00	1	44.05	43.90	-1	7,640	-0.01%
2021/12/21	0	0.00	4	43.75	43.75	-4	7,525	-0.05%
2021/12/17	0	0.00	1	43.00	42.95	-1	7,317	-0.01%
2021/12/16	3	42.78	0	0.00	42.95	3	6,964	0.04%
2021/12/14	0	0.00	0.2	43.10	43.05	-0.2	7,593	0.00%
2021/12/13	2	43.18	0	0.00	43.00	2	7,641	0.03%
2021/12/08	3	43.45	0	0.00	43.50	3	7,912	0.04%
2021/12/07	4	43.21	0	0.00	43.25	4	7,889	0.05%
2021/12/03	1	42.85	0.2	42.50	42.75	0.8	7,906	0.01%
2021/12/02	2	42.15	0	0.00	42.40	2	7,916	0.03%
2021/11/30	5	42.32	0	0.00	42.00	5	7,801	0.06%
2021/11/29	8	42.39	370	42.32	42.45	-362	7,648	-4.73%	大賣/鉅額交易
2021/11/26	5.2	42.26	0	0.00	42.25	5.2	7,690	0.07%
2021/11/25	15.2	42.55	7	42.56	42.35	8.2	7,640	0.11%
2021/11/24	17	43.37	0	0.00	43.35	17	7,303	0.23%
2021/11/23	4	44.03	17	43.90	44.10	-13	7,119	-0.18%
2021/11/22	1	44.75	0	0.00	44.70	1	6,948	0.01%
2021/11/18	10	44.60	0	0.00	44.70	10	6,995	0.14%
2021/11/17	42	44.90	0	0.00	44.90	42	6,971	0.60%
2021/11/15	11	45.47	0	0.00	45.25	11	7,160	0.15%
2021/11/05	1	44.55	0	0.00	44.80	1	7,880	0.01%
2021/11/04	4	44.53	0	0.00	44.50	4	7,989	0.05%
2021/11/03	1	44.40	0	0.00	44.50	1	8,274	0.01%
2021/11/02	10	44.45	0	0.00	44.50	10	8,560	0.12%
2021/11/01	1	44.05	0	0.00	44.20	1	9,889	0.01%
2021/10/28	1	44.35	0	0.00	44.35	1	10,635	0.01%
2021/10/27	110	44.28	0	0.00	44.30	110	10,946	1.00%	大買/鉅額交易
2021/10/26	5	44.60	0	0.00	44.50	5	11,126	0.04%
2021/10/21	5	44.70	0	0.00	44.60	5	11,537	0.04%
2021/10/20	1	44.65	0	0.00	44.75	1	11,540	0.01%
2021/10/19	10	45.05	0	0.00	45.15	10	11,564	0.09%
2021/10/18	0	0.00	5	45.50	45.45	-5	11,571	-0.04%
2021/10/07	1	45.70	0	0.00	45.80	1	11,867	0.01%
2021/10/04	0	0.00	150	45.40	45.45	-150	12,199	-1.23%	大賣/鉅額交易
2021/10/01	1	45.30	0	0.00	45.35	1	12,505	0.01%
2021/09/30	0	0.00	1	45.60	45.60	-1	12,648	-0.01%
2021/09/29	1	45.70	0	0.00	45.80	1	12,769	0.01%
2021/09/27	0	0.00	1	46.45	46.45	-1	12,777	-0.01%
2021/09/24	1	46.40	2	46.43	46.45	-1	12,781	-0.01%
2021/09/23	0	0.00	4	46.08	46.15	-4	12,802	-0.03%
2021/09/22	1	45.35	4	45.45	45.60	-3	12,728	-0.02%
2021/09/17	17	45.21	6	45.31	45.00	11	12,631	0.09%
2021/09/16	0	0.00	1	46.30	46.50	-1	12,156	-0.01%
2021/09/15	1	46.35	0	0.00	46.35	1	12,235	0.01%
2021/09/14	12	46.44	1	46.40	46.50	11	12,364	0.09%
2021/09/10	0	44.90	0	0.00	44.95	0	12,540	0.00%
2021/09/09	10	44.40	0	0.00	44.35	10	12,815	0.08%
2021/09/08	1	44.60	0	0.00	44.75	1	12,843	0.01%
2021/09/07	3	44.90	0	0.00	45.15	3	12,851	0.02%
2021/09/06	2	44.70	5	44.94	44.90	-3	12,856	-0.02%
2021/09/03	3	45.05	0	0.00	45.10	3	12,872	0.02%
2021/09/02	5	45.07	2	44.95	44.85	3	12,909	0.02%
2021/08/31	1	44.70	0	0.00	44.90	1	12,807	0.01%
2021/08/27	2	44.23	0	0.00	44.20	2	12,958	0.02%
2021/08/26	100	43.83	0	0.00	43.65	100	13,077	0.76%
2021/08/23	3	43.80	0	0.00	43.60	3	13,450	0.02%
2021/08/20	2	43.23	0	0.00	43.00	2	13,560	0.01%
2021/08/19	7	43.63	0	0.00	43.35	7	13,576	0.05%
2021/08/18	2	43.55	0	0.00	44.10	2	13,481	0.01%
2021/08/17	2.5	44.09	1	44.10	43.75	1.5	13,358	0.01%
2021/08/16	150	45.02	2	44.65	44.60	148	13,185	1.12%	大買/鉅額交易
2021/08/12	5	45.75	0	0.00	45.75	5	13,236	0.04%
2021/08/11	1	45.50	0	0.00	45.60	1	13,278	0.01%
2021/08/10	6	45.52	4	45.55	45.55	2	13,322	0.02%
2021/08/09	9	45.64	2	45.85	45.85	7	13,401	0.05%
2021/08/06	10.2	46.19	0	0.00	46.05	10.2	13,317	0.08%
2021/08/05	187.3	46.32	0	0.00	46.35	187.3	13,269	1.41%	大買/鉅額交易
2021/08/03	3	51.80	6	52.08	52.10	-3	12,408	-0.02%
2021/08/02	2	51.55	100	51.70	51.80	-98	12,169	-0.81%
2021/07/30	4	51.80	1	51.90	51.80	3	11,948	0.03%
2021/07/29	1	52.20	0	0.00	52.40	1	11,920	0.01%
2021/07/28	2	52.00	200	53.20	52.10	-198	11,887	-1.67%	大賣/鉅額交易
2021/07/27	0	0.00	5	53.00	53.00	-5	11,895	-0.04%
2021/07/26	7	53.31	0	0.00	53.10	7	11,977	0.06%
2021/07/22	7	52.20	7	52.23	52.20	0	12,113	0.00%
2021/07/21	4	52.00	42	52.30	52.50	-38	12,201	-0.31%
2021/07/19	20	52.20	0	0.00	52.50	20	12,521	0.16%
2021/07/15	5	52.06	0	0.00	51.90	5	13,526	0.04%
2021/07/13	2	52.40	0	0.00	52.60	2	13,914	0.01%
2021/07/12	2	52.50	1	52.80	52.70	1	13,897	0.01%
2021/07/09	6	52.58	4	52.80	52.80	2	14,021	0.01%
2021/07/08	40	52.35	25	52.72	53.00	15	13,910	0.11%
2021/07/07	1	51.60	0	0.00	51.70	1	13,787	0.01%
2021/07/06	3	50.93	0	0.00	51.00	3	13,683	0.02%
2021/06/30	5	51.10	13	51.03	50.70	-8	13,613	-0.06%
2021/06/24	6	50.30	0	0.00	50.30	6	13,678	0.04%
2021/06/23	5	50.30	0	0.00	50.50	5	13,718	0.04%
2021/06/21	5	50.00	0	0.00	50.00	5	13,225	0.04%
2021/06/18	3	50.40	0	0.00	50.40	3	13,154	0.02%
2021/06/17	1	51.00	0	0.00	51.10	1	13,078	0.01%
2021/06/15	5	50.60	0	0.00	50.70	5	13,161	0.04%
2021/06/10	2	50.50	0	0.00	50.60	2	13,104	0.02%
2021/06/08	2	50.90	0	0.00	50.90	2	12,995	0.02%
2021/06/03	2	51.85	1	52.00	51.80	1	12,799	0.01%
2021/06/02	1	51.30	17	51.74	51.90	-16	12,694	-0.13%
2021/06/01	0	0.00	7	51.74	51.60	-7	12,507	-0.06%
2021/05/31	5.2	50.45	7	51.79	51.90	-1.8	12,498	-0.01%
2021/05/25	2	50.20	5	50.60	50.30	-3	12,201	-0.02%
2021/05/24	1	50.20	0	0.00	50.30	1	12,192	0.01%
2021/05/21	3	51.03	5	51.04	50.60	-2	12,257	-0.02%
2021/05/20	3	49.85	3	49.85	50.10	0	12,231	0.00%
2021/05/19	4	49.56	5	49.86	49.85	-1	12,225	-0.01%
2021/05/18	1	48.90	4	49.66	49.95	-3	12,155	-0.02%
2021/05/17	2	48.10	31	47.99	48.45	-29	12,062	-0.24%
2021/05/14	1	48.80	7	49.05	49.00	-6	11,864	-0.05%
2021/05/13	6	48.25	3	47.95	47.95	3	11,669	0.03%
2021/05/12	5.1	48.26	7	48.04	48.55	-1.9	11,431	-0.02%
2021/05/11	12	50.66	10	51.25	50.10	2	10,915	0.02%
2021/05/10	3	50.63	5	50.70	50.90	-2	10,572	-0.02%
2021/05/06	13	49.72	2	50.00	50.40	11	10,473	0.11%
2021/05/05	3	49.22	1	49.70	49.30	2	10,288	0.02%
2021/05/04	30	49.33	0	0.00	48.55	30	10,187	0.29%
2021/04/29	5	50.05	0	0.00	49.95	5	9,850	0.05%
2021/04/28	9	50.11	1	50.10	50.20	8	9,744	0.08%
2021/04/27	2	50.40	2	50.55	50.30	0	9,655	0.00%
2021/04/23	4	50.15	0	0.00	50.20	4	9,403	0.04%
2021/04/22	8	52.68	9	53.26	51.60	-1	9,290	-0.01%
2021/04/21	6	51.62	4	52.24	52.20	2	8,729	0.02%
2021/04/20	14	51.46	2	50.75	50.70	12	8,278	0.14%
2021/04/19	4	49.54	9	49.47	50.00	-5	7,927	-0.06%
2021/04/16	2	48.68	3	48.60	48.95	-1	7,718	-0.01%
2021/04/15	6	48.85	3	48.50	48.30	3	7,601	0.04%
2021/04/14	3	47.30	0	0.00	47.40	3	7,401	0.04%
2021/04/12	5	46.75	0	0.00	46.80	5	7,099	0.07%
2021/04/08	3	46.80	1	46.85	46.90	2	6,896	0.03%
2021/04/07	1	46.90	1	47.10	47.00	0	6,870	0.00%
2021/04/06	0	0.00	2	46.95	47.10	-2	6,824	-0.03%
2021/04/01	7	47.05	2	47.15	47.10	5	6,725	0.07%
2021/03/29	4	46.68	0	0.00	46.80	4	6,422	0.06%
2021/03/26	0	0.00	4	46.34	46.50	-4	6,376	-0.06%
2021/03/23	0	0.00	2	45.75	45.95	-2	6,426	-0.03%
2021/03/22	0	0.00	2	46.13	45.80	-2	6,406	-0.03%
2021/03/17	2	44.10	0	0.00	44.00	2	6,039	0.03%
2021/03/15	1	43.90	0	0.00	43.75	1	6,023	0.02%
2021/03/12	1	43.95	0	0.00	43.90	1	6,002	0.02%
2021/03/11	0	0.00	2	44.00	43.90	-2	6,049	-0.03%
2021/03/09	1	43.80	0	0.00	43.90	1	6,065	0.02%
2021/03/05	1	43.15	0	0.00	43.15	1	5,986	0.02%
2021/02/26	1	42.90	0	0.00	42.65	1	5,967	0.02%
2021/02/22	2	42.50	0	0.00	42.75	2	5,668	0.04%
2021/02/18	2	41.30	0	0.00	41.25	2	5,475	0.04%
2021/02/02	2	40.60	0	0.00	40.80	2	5,672	0.04%
2021/01/29	1	40.20	0	0.00	40.00	1	5,625	0.02%
2021/01/28	3	40.25	0	0.00	40.35	3	5,566	0.05%
2021/01/26	1	40.60	0	0.00	40.55	1	5,524	0.02%
2021/01/25	2	40.90	0	0.00	40.85	2	5,507	0.04%
2021/01/07	0	0.00	1	43.40	43.25	-1	5,272	-0.02%
2021/01/06	0	0.00	3	43.00	43.15	-3	5,240	-0.06%
2020/12/31	0	0.00	10	43.30	43.20	-10	5,242	-0.19%
2020/12/29	0	0.00	2	43.20	43.20	-2	5,246	-0.04%
2020/12/28	0	0.00	11	42.95	43.05	-11	5,247	-0.21%
2020/12/25	0.1	42.60	0	0.00	42.70	0.1	5,243	0.00%
2020/12/24	2	42.45	0	0.00	42.30	2	5,243	0.04%
2020/12/23	2	42.20	0	0.00	42.25	2	5,206	0.04%
2020/12/18	0	0.00	0.3	42.80	42.50	-0.3	5,168	0.00%
2020/12/02	5	43.30	0	0.00	43.25	5	4,938	0.10%
2020/12/01	0	0.00	5	43.35	43.30	-5	4,945	-0.10%
2020/11/30	0	0.00	0.1	44.00	43.30	-0.1	5,032	0.00%
2020/11/27	0	0.00	6	44.00	44.10	-6	4,964	-0.12%
2020/11/20	0	0.00	3	44.00	44.10	-3	5,174	-0.06%
2020/11/19	1	44.10	0	0.00	44.25	1	5,208	0.02%
2020/11/17	0	0.00	2	44.23	44.40	-2	5,292	-0.04%
2020/11/16	0	0.00	1	44.00	43.95	-1	5,341	-0.02%
2020/11/12	0	0.00	0.3	43.70	43.70	-0.3	5,598	-0.01%
2020/11/11	0.1	42.90	0	0.00	43.65	0.1	5,728	0.00%
2020/11/05	0.1	41.80	0	0.00	42.00	0.1	5,762	0.00%
2020/11/03	0	0.00	1	42.05	42.00	-1	5,862	-0.02%
2020/11/02	0	0.00	0.2	41.65	41.75	-0.2	5,897	0.00%
2020/10/29	4	41.33	0	0.00	41.00	4	6,036	0.07%
2020/10/28	0	0.00	5	42.00	41.90	-5	6,086	-0.08%
2020/10/27	0.1	41.25	0	0.00	41.25	0.1	6,134	0.00%
2020/10/16	0	0.00	1	40.70	40.55	-1	7,492	-0.01%
2020/10/15	1	40.55	0	0.00	40.40	1	7,855	0.01%
2020/10/13	1	40.40	0	0.00	40.55	1	8,126	0.01%
2020/10/12	2	40.85	0	0.00	40.70	2	8,301	0.02%
2020/09/24	1	40.15	0	0.00	40.20	1	9,298	0.01%
2020/09/23	3	41.10	1	41.35	41.30	2	9,321	0.02%
2020/09/22	1	41.70	1	41.70	41.50	0	9,410	0.00%
2020/09/21	2	42.30	1	42.25	41.90	1	9,474	0.01%
2020/09/18	0	0.00	1	42.40	42.70	-1	9,570	-0.01%
2020/09/15	0	0.00	6	42.60	42.70	-6	9,731	-0.06%
2020/09/11	1	42.25	0	0.00	42.20	1	10,016	0.01%
2020/09/07	6	42.12	0	0.00	42.30	6	10,295	0.06%
2020/09/04	1	41.65	6	41.50	41.70	-5	10,346	-0.05%
2020/09/03	0	0.00	2	42.00	41.75	-2	10,357	-0.02%
2020/09/02	8	41.51	0	0.00	41.60	8	10,356	0.08%
2020/09/01	10	42.00	1	42.10	42.00	9	10,269	0.09%
2020/08/31	1	42.50	1	43.00	42.50	0	10,251	0.00%
2020/08/27	0	0.00	1	42.75	42.65	-1	10,311	-0.01%
2020/08/25	0	0.00	3	43.30	43.35	-3	10,359	-0.03%
2020/08/24	2	43.43	0	0.00	43.30	2	10,380	0.02%
2020/08/21	0	0.00	9	43.16	43.40	-9	10,375	-0.09%
2020/08/20	3	42.20	2	42.20	42.25	1	10,332	0.01%
2020/08/19	0	0.00	3	43.75	43.15	-3	10,235	-0.03%
2020/08/18	1	43.15	0	0.00	43.30	1	10,122	0.01%
2020/08/17	1	42.55	3	42.57	42.50	-2	9,938	-0.02%
2020/08/14	0	0.00	4.5	41.60	41.50	-4.5	9,800	-0.05%
2020/08/07	2	41.05	1	41.25	41.05	1	9,923	0.01%
2020/08/06	5	41.21	0	0.00	41.05	5	9,862	0.05%
2020/08/05	10	40.85	0	0.00	40.85	10	9,848	0.10%
2020/08/04	1	40.10	3	40.60	40.45	-2	9,789	-0.02%
2020/08/03	3	40.00	0	0.00	40.00	3	9,814	0.03%
2020/07/31	2	40.03	0	0.00	39.95	2	9,749	0.02%
2020/07/30	143	39.65	0	0.00	40.00	143	9,681	1.48%	大買/鉅額交易
2020/07/29	2	39.68	0	0.00	39.65	2	9,649	0.02%
2020/07/28	1	40.00	0	0.00	39.80	1	9,557	0.01%
2020/07/27	1	41.70	0	0.00	40.70	1	9,504	0.01%
2020/07/24	0	0.00	1	42.00	41.85	-1	9,416	-0.01%
2020/07/23	11	41.99	0	0.00	41.90	11	9,392	0.12%
2020/07/22	8	46.18	0	0.00	46.30	8	8,867	0.09%
2020/07/21	6	46.19	0	0.00	46.45	6	8,589	0.07%
2020/07/20	0	0.00	60	45.55	45.50	-60	8,305	-0.72%
2020/07/16	0	0.00	2	45.50	45.40	-2	8,127	-0.02%
2020/07/09	0	0.00	1	46.40	46.05	-1	7,768	-0.01%
2020/07/06	0	0.00	2	45.25	45.60	-2	7,467	-0.03%
2020/07/01	2	44.30	0	0.00	44.10	2	7,680	0.03%
2020/06/18	0	0.00	1	43.30	43.35	-1	7,514	-0.01%
2020/06/03	0	0.00	1	45.05	45.20	-1	8,776	-0.01%
2020/05/29	2	43.50	2	43.40	43.55	0	8,764	0.00%
2020/05/19	0	0.00	2	43.90	44.05	-2	9,682	-0.02%
2020/05/18	6	42.95	27	43.29	43.60	-21	9,637	-0.22%
2020/05/15	0.5	43.95	2	43.55	43.95	-1.5	9,604	-0.02%
2020/05/14	3	43.73	0	0.00	43.80	3	9,578	0.03%
2020/05/13	0	0.00	2	43.90	43.95	-2	9,613	-0.02%
2020/05/11	0	0.00	1	44.75	44.50	-1	9,678	-0.01%
2020/05/05	2	43.65	2	43.55	43.80	0	9,701	0.00%
2020/05/04	4	42.53	3	43.08	43.05	1	9,786	0.01%
2020/04/30	0	0.00	2	43.70	43.90	-2	9,867	-0.02%
2020/04/29	0	0.00	5	42.81	42.95	-5	9,944	-0.05%
2020/04/28	8	42.06	0	0.00	42.05	8	10,132	0.08%
2020/04/24	1	41.75	0	0.00	41.70	1	10,487	0.01%
2020/04/23	1	41.40	1	41.70	41.60	0	10,479	0.00%
2020/04/22	1	41.75	0	0.00	41.55	1	10,401	0.01%
2020/04/21	2	42.30	0	0.00	42.25	2	10,405	0.02%
2020/04/17	211	43.40	0	0.00	43.50	211	10,436	2.02%	大買/鉅額交易
2020/04/15	200	42.91	0	0.00	43.35	200	10,336	1.93%	大買/鉅額交易
2020/04/13	1	41.90	0	0.00	41.90	1	10,296	0.01%
2020/04/10	0	0.00	1	42.05	42.15	-1	10,379	-0.01%
2020/04/09	0	0.00	1	41.65	42.00	-1	10,474	-0.01%
2020/04/08	2	42.10	20	42.45	42.00	-18	10,466	-0.17%
2020/04/06	20	38.65	0	0.00	39.05	20	10,324	0.19%
2020/03/31	5	39.15	0	0.00	39.40	5	10,241	0.05%
2020/03/26	15	39.20	0	0.00	38.80	15	10,427	0.14%
2020/03/23	0	0.00	2	38.98	38.10	-2	10,554	-0.02%
2020/03/20	0	0.00	3	37.45	39.20	-3	10,520	-0.03%
2020/03/19	1	35.90	1	35.80	35.65	0	10,417	0.00%
2020/03/17	0	0.00	3	38.30	38.25	-3	10,372	-0.03%
2020/03/12	0	0.00	1	41.55	41.40	-1	9,965	-0.01%
2020/03/10	0	0.00	1	41.65	42.00	-1	9,779	-0.01%
2020/03/09	3	43.13	0	0.00	43.20	3	9,659	0.03%
2020/03/06	2	43.55	0	0.00	43.65	2	9,687	0.02%
2020/03/03	1	43.90	0	0.00	43.10	1	9,770	0.01%
2020/03/02	1	43.20	1	44.30	43.90	0	9,544	0.00%
2020/02/26	1	44.00	0	0.00	44.30	1	9,576	0.01%
2020/02/25	3	44.98	0	0.00	44.85	3	9,458	0.03%
2020/02/20	0	0.00	1	46.95	46.15	-1	9,598	-0.01%
2020/02/04	1	44.80	0	0.00	45.50	1	9,720	0.01%
2020/02/03	0	0.00	1	44.55	45.00	-1	9,719	-0.01%
2020/01/17	0	0.00	1	48.90	48.85	-1	9,088	-0.01%
2020/01/16	1	48.45	3	48.40	48.50	-2	9,115	-0.02%
2020/01/13	0	0.00	4	48.91	48.95	-4	9,156	-0.04%
2020/01/07	1	48.25	8	48.20	48.35	-7	9,292	-0.08%
2020/01/06	2	48.10	0	0.00	48.30	2	9,220	0.02%
2020/01/03	1	48.65	0	0.00	48.80	1	9,166	0.01%
2020/01/02	2	48.45	2	48.90	48.90	0	9,097	0.00%
2019/12/30	1	47.65	0	0.00	48.15	1	8,980	0.01%
2019/12/26	2	47.15	0	0.00	47.30	2	8,806	0.02%
2019/12/19	0	0.00	1	47.95	47.70	-1	8,222	-0.01%
2019/12/18	0	0.00	2	47.68	47.95	-2	8,241	-0.02%
2019/12/16	0	0.00	2.7	47.17	47.15	-2.7	8,209	-0.03%
2019/12/12	0	0.00	5	47.35	47.45	-5	8,048	-0.06%
2019/12/11	3	46.75	0	0.00	46.80	3	7,924	0.04%
2019/12/09	7	46.26	1	46.45	46.35	6	7,881	0.08%
2019/12/06	1	46.05	0	0.00	46.45	1	7,852	0.01%
2019/11/26	0	0.00	2	46.30	46.10	-2	7,779	-0.03%
2019/11/25	1	46.25	0	0.00	46.15	1	7,539	0.01%
2019/11/21	0	0.00	4	45.95	46.15	-4	7,518	-0.05%
2019/11/19	6	44.58	0	0.00	45.05	6	7,151	0.08%
2019/11/15	2	43.75	3	44.00	44.75	-1	6,977	-0.01%
2019/11/11	4	42.80	0	0.00	42.80	4	7,016	0.06%
2019/10/29	2	43.43	0	0.00	43.50	2	7,109	0.03%
2019/10/22	0	0.00	4.5	44.24	44.15	-4.5	7,586	-0.06%
2019/10/18	1	43.50	0	0.00	43.50	1	7,825	0.01%
2019/10/02	1	43.00	0	0.00	42.70	1	8,608	0.01%
2019/09/23	1	43.55	1	43.25	43.15	0	8,802	0.00%
2019/09/19	0	0.00	5	43.75	43.60	-5	8,840	-0.06%
2019/09/18	0	0.00	1	44.20	44.00	-1	8,805	-0.01%
2019/09/09	0	0.00	2	44.35	44.50	-2	8,836	-0.02%
2019/09/05	0	0.00	1	44.10	44.05	-1	8,838	-0.01%
2019/09/04	0	0.00	2	43.90	44.05	-2	8,861	-0.02%
2019/08/30	3	42.80	0	0.00	43.00	3	8,811	0.03%
2019/08/29	0	0.00	1	42.35	42.15	-1	8,775	-0.01%
2019/08/27	0	0.00	1	42.10	41.75	-1	8,907	-0.01%
2019/08/26	0	0.00	35	42.35	42.25	-35	8,891	-0.39%
2019/08/15	1	42.20	0	0.00	41.80	1	9,144	0.01%
2019/08/13	1	40.40	0	0.00	40.40	1	9,205	0.01%
2019/08/08	0	0.00	3	41.25	41.20	-3	9,680	-0.03%
2019/08/06	8	40.56	0	0.00	40.65	8	9,668	0.08%
2019/08/05	0	0.00	6	41.38	41.20	-6	9,598	-0.06%
2019/08/01	10	41.45	0	0.00	41.40	10	9,485	0.11%
2019/07/31	20	42.08	0	0.00	41.80	20	9,412	0.21%
2019/07/30	0	0.00	0.1	42.00	42.10	-0.1	9,369	0.00%
2019/07/29	0	0.00	2	42.30	42.15	-2	9,330	-0.02%
2019/07/26	2	42.00	0	0.00	42.25	2	9,296	0.02%
2019/07/25	4	42.15	0	0.00	42.10	4	9,293	0.04%
2019/07/24	2	43.00	0	0.00	42.90	2	9,150	0.02%
2019/07/22	1	46.20	0	0.00	46.35	1	8,623	0.01%
2019/07/18	2	46.30	0	0.00	46.40	2	8,411	0.02%
2019/07/17	0	0.00	1	46.80	46.55	-1	8,465	-0.01%
2019/07/12	2	46.00	0	0.00	46.10	2	8,407	0.02%
2019/07/11	4	46.94	0	0.00	47.15	4	8,162	0.05%
2019/07/01	0	0.00	20	47.73	47.70	-20	7,920	-0.25%
2019/06/19	0	0.00	2	47.00	47.40	-2	8,616	-0.02%
2019/06/17	0	0.00	11.1	46.80	46.75	-11.1	8,778	-0.13%
2019/06/12	2	46.50	0	0.00	46.75	2	9,288	0.02%
2019/05/23	0	0.00	1	44.00	43.90	-1	8,963	-0.01%
2019/05/20	20	43.90	0	0.00	44.00	20	8,995	0.22%
2019/05/17	2	43.35	2	43.60	43.75	0	8,910	0.00%
2019/05/16	0	0.00	10	42.60	42.65	-10	8,716	-0.11%
2019/05/08	0	0.00	3	42.12	42.05	-3	8,908	-0.03%
2019/05/07	0	0.00	10	41.80	42.10	-10	8,984	-0.11%
2019/05/06	0	0.00	20	41.70	41.60	-20	9,016	-0.22%
2019/04/30	5	41.50	0	0.00	41.75	5	9,044	0.06%
2019/04/29	0	0.00	1	41.55	41.50	-1	9,114	-0.01%
2019/04/23	0	0.00	2	40.43	40.50	-2	9,210	-0.02%
2019/04/22	1	40.50	0	0.00	40.60	1	9,219	0.01%
2019/04/18	0	0.00	2	41.15	41.15	-2	9,356	-0.02%
2019/04/16	0	0.00	1	41.75	41.75	-1	9,363	-0.01%
2019/04/12	3	41.50	1	41.65	41.65	2	9,392	0.02%
2019/04/11	6	41.45	9	41.57	41.65	-3	9,363	-0.03%
2019/04/09	0	0.00	2	41.33	41.30	-2	9,145	-0.02%
2019/04/08	22	41.29	0	0.00	41.30	22	9,098	0.24%
2019/04/03	10	41.25	0	0.00	41.30	10	9,000	0.11%
2019/04/02	1	41.30	1	41.30	41.25	0	8,939	0.00%
2019/04/01	0	0.00	2	40.40	40.50	-2	8,800	-0.02%
2019/03/29	0	0.00	5	39.98	40.10	-5	8,582	-0.06%
2019/03/28	1	39.85	0	0.00	39.85	1	8,537	0.01%
2019/03/27	18	39.21	3	39.40	39.40	15	8,400	0.18%
2019/03/26	1	39.10	1	39.80	40.00	0	8,306	0.00%
2019/03/25	4	39.35	3	39.72	40.00	1	8,302	0.01%
2019/03/22	2	39.98	0	0.00	39.50	2	8,312	0.02%
2019/03/21	0	0.00	19	39.10	39.50	-19	8,244	-0.23%
2019/03/20	1	38.00	0	0.00	38.00	1	8,073	0.01%
2019/03/19	1	37.65	0	0.00	38.00	1	8,033	0.01%
2019/03/18	14	37.72	0	0.00	37.65	14	7,933	0.18%
2019/03/14	0	0.00	1	39.10	38.90	-1	7,436	-0.01%
2019/03/12	0	0.00	1	38.45	38.35	-1	7,498	-0.01%
2019/03/05	1	38.20	0	0.00	38.20	1	8,215	0.01%
2019/03/04	4	38.11	2	38.33	38.25	2	8,420	0.02%
2019/02/26	0	0.00	45	38.79	38.60	-45	8,290	-0.54%
2019/02/25	10	37.75	0	0.00	37.85	10	8,173	0.12%
2019/02/22	0	0.00	15	38.40	38.85	-15	8,063	-0.19%
2019/02/13	1	37.90	30	38.00	38.00	-29	7,854	-0.37%
2019/02/12	1	37.15	0	0.00	37.30	1	7,742	0.01%
2019/02/11	1	36.10	1	36.60	36.45	0	7,717	0.00%
2019/01/30	0	0.00	1	36.50	36.45	-1	7,672	-0.01%
2019/01/29	2	35.55	2	35.88	36.00	0	7,644	0.00%
2019/01/24	15	35.90	0	0.00	36.00	15	7,945	0.19%
2019/01/23	1	35.90	0	0.00	36.00	1	8,101	0.01%
2019/01/21	2	35.73	2	35.93	36.15	0	8,631	0.00%
2019/01/14	33	34.83	3	35.05	35.05	30	9,407	0.32%
2019/01/10	1	35.30	1	35.60	35.60	0	9,389	0.00%
2019/01/09	0	0.00	1	35.25	35.25	-1	9,318	-0.01%
2019/01/07	0	0.00	1	34.45	34.85	-1	9,327	-0.01%
2018/12/28	0	0.00	1	34.10	33.95	-1	9,772	-0.01%
2018/12/26	1	33.50	1	33.40	33.40	0	9,966	0.00%
2018/12/25	2	33.78	1	33.80	33.80	1	10,006	0.01%
2018/12/20	2	34.15	2	34.30	34.30	0	10,769	0.00%
2018/12/19	0	0.00	15	34.65	34.70	-15	10,973	-0.14%
2018/12/18	1	34.45	1	34.40	34.40	0	11,188	0.00%
2018/12/14	0	0.00	1	33.85	34.00	-1	11,563	-0.01%
2018/12/13	0	0.00	1	33.25	33.50	-1	11,738	-0.01%
2018/12/11	1	32.90	0	0.00	32.95	1	11,928	0.01%
2018/12/06	0	0.00	15	33.25	33.15	-15	12,755	-0.12%
2018/12/04	3	33.70	2	33.83	33.85	1	13,328	0.01%
2018/12/03	31	34.00	1	34.40	34.50	30	13,054	0.23%
2018/11/29	5	32.93	3	32.68	32.65	2	12,808	0.02%
2018/11/27	2	31.90	1	32.15	32.30	1	12,886	0.01%
2018/11/20	0	0.00	1	33.65	33.25	-1	13,395	-0.01%
2018/11/06	1	32.40	0	0.00	32.40	1	14,257	0.01%
2018/11/05	1	32.45	1	32.45	32.45	0	14,236	0.00%
2018/11/02	2	33.98	0	0.00	34.10	2	14,161	0.01%
2018/10/23	2	34.13	22	35.37	34.00	-20	13,176	-0.15%
2018/10/19	31	36.58	60	36.84	36.25	-29	13,203	-0.22%
2018/10/17	60	38.07	10	37.50	37.55	50	13,315	0.38%
2018/10/11	5	38.25	0	0.00	38.15	5	13,503	0.04%
2018/10/09	1	39.80	0	0.00	39.55	1	13,264	0.01%
2018/10/05	0	0.00	20	39.63	40.15	-20	13,094	-0.15%
2018/10/04	60	39.94	66	39.53	39.70	-6	12,987	-0.05%
2018/10/03	20	40.63	30	40.44	40.50	-10	12,898	-0.08%
2018/10/02	40	40.51	40	40.29	40.15	0	13,007	0.00%
2018/10/01	10	41.35	10	41.45	41.40	0	12,975	0.00%
2018/09/28	10	41.60	12	41.43	41.50	-2	12,967	-0.02%
2018/09/26	40	39.48	40	39.71	39.60	0	12,455	0.00%
2018/09/25	30	40.56	9	40.85	40.00	21	12,385	0.17%
2018/09/21	26	39.97	20	40.30	41.25	6	12,178	0.05%
2018/09/20	33	39.08	32	39.45	39.45	1	11,855	0.01%
2018/09/19	31	38.02	44	38.42	38.65	-13	11,684	-0.11%
2018/09/18	5	36.95	5.1	37.10	37.00	-0.1	11,452	0.00%
2018/09/17	45	36.50	45	36.40	36.40	0	11,425	0.00%
2018/09/14	30	37.87	30	37.74	37.80	0	11,333	0.00%
2018/09/13	20	36.45	15	36.62	37.00	5	11,114	0.04%
2018/09/12	1	36.00	0	0.00	36.10	1	10,921	0.01%
2018/09/11	1	35.75	0	0.00	36.10	1	10,759	0.01%
2018/09/10	3	38.70	0	0.00	38.40	3	10,261	0.03%
2018/09/06	5	40.05	1	39.90	39.90	4	10,134	0.04%
2018/09/03	0	0.00	3	41.20	40.80	-3	9,914	-0.03%
2018/08/31	0	0.00	6	41.85	41.85	-6	9,866	-0.06%
2018/08/30	3	43.00	0	0.00	41.95	3	9,720	0.03%
2018/08/28	1	44.95	0	0.00	44.85	1	9,363	0.01%
2018/08/23	0	0.00	2	44.35	44.50	-2	9,581	-0.02%
2018/08/21	1	44.60	1	44.00	44.85	0	9,568	0.00%
2018/08/20	1	44.00	0	0.00	44.35	1	9,518	0.01%
2018/08/17	1	43.40	2	44.55	44.25	-1	9,440	-0.01%
2018/08/15	0	0.00	8	42.63	43.50	-8	9,180	-0.09%
2018/08/14	3	42.93	10	43.12	44.10	-7	9,033	-0.08%
2018/08/13	0	0.00	12	42.07	42.10	-12	8,677	-0.14%
2018/08/10	0	0.00	0.2	41.25	41.30	-0.2	8,668	0.00%
2018/08/08	0	0.00	1	42.35	42.15	-1	8,824	-0.01%
2018/08/06	1	40.85	0	0.00	41.00	1	8,836	0.01%
2018/08/02	0	0.00	10.5	40.99	41.00	-10.5	8,874	-0.12%
2018/08/01	0	0.00	1	41.50	41.40	-1	8,858	-0.01%
2018/07/30	8	41.63	0	0.00	41.50	8	8,829	0.09%
2018/07/27	1	40.65	2	41.05	40.60	-1	8,790	-0.01%
2018/07/26	10	41.30	15	41.29	41.75	-5	8,832	-0.06%
2018/07/25	0	0.00	17	40.29	39.55	-17	8,732	-0.19%
2018/07/24	4	39.50	8	39.41	39.70	-4	8,702	-0.05%
2018/07/20	1	37.80	0	0.00	38.00	1	8,755	0.01%
2018/07/19	0	0.00	4	37.59	37.75	-4	8,709	-0.05%
2018/07/18	1	36.60	0	0.00	36.80	1	8,828	0.01%
2018/07/11	0	0.00	1	35.40	35.55	-1	8,821	-0.01%
2018/07/10	1	36.00	1	36.00	36.10	0	8,773	0.00%
2018/07/09	0	0.00	1	35.20	35.25	-1	8,605	-0.01%
2018/07/06	0	0.00	11	34.20	34.20	-11	8,492	-0.13%
2018/07/05	0	0.00	5	33.80	33.70	-5	8,400	-0.06%
2018/07/04	0	0.00	2	34.75	34.65	-2	8,404	-0.02%
2018/07/03	0	0.00	5	34.15	34.50	-5	8,446	-0.06%
2018/07/02	0	0.00	10	34.00	34.00	-10	8,281	-0.12%
2018/06/26	11	33.04	1	32.90	33.20	10	7,883	0.13%
2018/06/22	0	0.00	1	32.80	33.70	-1	7,675	-0.01%
2018/06/20	1	32.90	1	32.50	33.10	0	7,454	0.00%
2018/06/14	1	33.40	0	0.00	33.40	1	7,145	0.01%
2018/06/11	1	33.65	0	0.00	33.65	1	7,095	0.01%
2018/06/06	0	0.00	2	33.93	34.10	-2	7,263	-0.03%
2018/06/05	0	0.00	1	34.20	34.30	-1	7,277	-0.01%
2018/06/04	1	34.15	0.1	34.50	34.65	0.9	7,259	0.01%
2018/06/01	1	33.15	0	0.00	33.25	1	7,139	0.01%
2018/05/30	1	32.90	0	0.00	32.80	1	6,771	0.01%
2018/05/29	2	32.85	1	32.75	32.85	1	6,702	0.01%
2018/05/28	1	33.55	0	0.00	33.50	1	6,679	0.01%
2018/05/23	0	0.00	1	33.75	33.65	-1	6,696	-0.01%
2018/05/21	1	35.20	0	0.00	35.25	1	6,581	0.02%
2018/05/16	21	34.43	11	33.70	33.75	10	6,223	0.16%
2018/05/11	0	0.00	1	32.85	33.00	-1	6,018	-0.02%
2018/05/09	1	32.65	1.1	32.03	32.40	-0.1	5,826	0.00%
2018/05/04	0	0.00	0.3	31.50	31.65	-0.3	5,489	-0.01%
2018/05/03	0	0.00	7	31.46	31.00	-7	5,440	-0.13%
2018/05/02	0	0.00	1	32.05	32.05	-1	5,299	-0.02%
2018/04/30	1	31.85	0	0.00	31.75	1	5,080	0.02%
2018/04/27	0	0.00	14	31.76	31.75	-14	4,954	-0.28%
2018/04/26	3	31.70	3	31.65	31.30	0	4,875	0.00%
2018/04/25	0	0.00	4	30.56	30.70	-4	4,731	-0.08%
2018/04/24	5	31.66	0	0.00	30.90	5	4,645	0.11%
2018/04/20	5	30.50	0	0.00	30.40	5	4,408	0.11%
2018/04/19	0	0.00	3	29.92	30.15	-3	4,378	-0.07%
2018/04/18	1	29.20	0	0.00	29.20	1	4,376	0.02%
2018/04/09	0	0.00	2	29.20	29.45	-2	5,159	-0.04%
2018/03/31	2	28.55	0	0.00	28.55	2	5,254	0.04%
2018/03/29	3	28.12	0	0.00	28.10	3	5,283	0.06%
2018/03/13	12	29.47	0	0.00	29.45	12	5,497	0.22%
2018/03/12	0	0.00	3	29.13	29.60	-3	5,416	-0.06%
2018/03/09	0	0.00	5	28.15	28.15	-5	5,561	-0.09%
2018/03/06	0	0.00	2	27.95	27.90	-2	5,455	-0.04%
2018/03/02	0	0.00	1	27.55	27.90	-1	5,519	-0.02%
2018/03/01	5	27.80	0	0.00	28.20	5	5,477	0.09%
2018/02/23	1	28.20	0	0.00	28.40	1	5,287	0.02%
2018/02/22	1	28.10	0	0.00	28.25	1	5,288	0.02%
2018/02/21	0	0.00	11	27.90	28.35	-11	5,291	-0.21%
2018/02/09	10	27.00	0	0.00	27.10	10	5,226	0.19%
2018/02/08	0	0.00	1	27.70	27.70	-1	5,165	-0.02%
2018/02/07	1	27.40	1	28.25	27.40	0	5,167	0.00%
2018/02/06	2	27.75	5	27.20	27.20	-3	5,066	-0.06%
2018/02/05	0	0.00	1	29.10	29.10	-1	4,885	-0.02%
2018/02/02	1	29.55	0	0.00	29.50	1	4,830	0.02%
2018/02/01	1	30.20	0	0.00	30.00	1	4,801	0.02%
2018/01/26	0	0.00	2	30.30	30.30	-2	4,648	-0.04%
2018/01/24	0	0.00	2	30.00	30.00	-2	4,562	-0.04%
2018/01/22	1	29.90	2	30.20	30.25	-1	4,503	-0.02%
2018/01/19	0	0.00	1	30.50	30.50	-1	4,432	-0.02%
2018/01/18	1	30.80	0	0.00	30.75	1	4,385	0.02%
2018/01/12	1	29.90	0	0.00	30.00	1	4,067	0.02%
2018/01/11	2	29.48	1	29.80	29.40	1	3,921	0.03%
2018/01/10	0	0.00	2	30.28	30.50	-2	3,737	-0.05%
2018/01/09	0	0.00	2	30.40	30.40	-2	3,655	-0.05%
2018/01/08	0	0.00	3	30.17	30.30	-3	3,520	-0.09%
2018/01/05	1	29.25	9	29.21	29.35	-8	3,339	-0.24%
2018/01/03	4	28.20	0	0.00	28.40	4	3,145	0.13%
2018/01/02	3	28.27	1	28.20	28.20	2	3,041	0.07%