亞泥 (1102)-永豐金-桃盛券商分點個股進出

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
43.90
漲跌
▼0.70
漲幅
-1.57%
成交量
8,533張
產業
上市水泥類股
1233人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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	2.1	44.17	0	0.00	43.90	2.1	5,991	0.04%
2024/05/21	6	44.38	0	0.00	44.60	6	5,902	0.10%
2024/05/17	1	44.60	7.3	44.90	44.60	-6.3	5,735	-0.11%
2024/05/16	0	0.00	10.2	45.70	45.75	-10.2	5,597	-0.18%
2024/05/14	3.5	45.66	3	45.60	45.60	0.5	5,340	0.01%
2024/05/13	1.2	45.52	0	0.00	45.80	1.2	5,256	0.02%
2024/05/10	7	46.00	1.2	45.88	46.00	5.8	5,076	0.11%
2024/05/09	1	43.50	0	0.00	43.45	1	4,714	0.02%
2024/05/06	0	0.00	2	44.30	44.50	-2	4,514	-0.04%
2024/05/03	0	0.00	1	44.05	43.95	-1	4,357	-0.02%
2024/04/26	0	0.00	16	42.55	42.75	-16	3,985	-0.40%
2024/04/25	0	0.00	4	42.55	42.50	-4	3,953	-0.10%
2024/04/24	20	42.85	0	0.00	42.45	20	3,984	0.50%
2024/04/19	0	0.00	19	41.75	42.00	-19	3,948	-0.48%
2024/04/18	0	0.00	8	41.80	42.15	-8	3,849	-0.21%
2024/04/16	5	41.50	10	41.70	41.40	-5	3,746	-0.13%
2024/04/09	2	41.88	3	41.75	42.00	-1	3,578	-0.03%
2024/04/03	10	41.45	0	0.00	41.15	10	3,582	0.28%
2024/03/29	0	0.00	10	41.15	41.30	-10	3,616	-0.28%
2024/03/27	0	41.30	0	0.00	41.20	0	3,834	0.00%
2024/03/21	0	0.00	12	41.35	41.35	-12	5,023	-0.24%
2024/03/20	0	0.00	1	40.60	40.70	-1	5,232	-0.02%
2024/03/18	1	41.40	2	41.40	41.10	-1	5,280	-0.02%
2024/03/15	0	41.00	1	41.10	41.10	-1	5,298	-0.02%
2024/03/14	0	0.00	11	40.65	41.15	-11	5,220	-0.21%
2024/03/12	3.3	40.55	0	0.00	40.60	3.3	5,123	0.06%
2024/03/08	0	40.20	0.1	40.23	40.40	-0.1	5,175	0.00%
2024/03/07	0	0.00	10	39.95	40.35	-10	5,207	-0.19%
2024/03/06	3	40.05	27	40.13	40.00	-24	5,185	-0.46%
2024/03/05	0	0.00	10	40.10	40.05	-10	5,238	-0.19%
2024/02/20	0	0.00	1	40.10	40.20	-1	5,500	-0.02%
2024/02/16	0.1	39.55	0	0.00	39.60	0.1	5,773	0.00%
2024/02/15	8.2	39.25	0	0.00	39.20	8.2	5,825	0.14%
2024/02/05	2	39.50	0	0.00	39.45	2	5,791	0.03%
2024/02/02	1	39.85	0	0.00	40.05	1	5,772	0.02%
2024/02/01	3	39.87	0	0.00	40.05	3	5,808	0.05%
2024/01/31	1	39.75	0	0.00	39.75	1	5,811	0.02%
2024/01/30	3	39.78	0	0.00	39.80	3	5,813	0.05%
2024/01/25	1	39.85	0	0.00	40.00	1	5,901	0.02%
2024/01/24	0	0.00	2	39.90	39.90	-2	5,916	-0.03%
2024/01/18	1	39.45	0	0.00	39.30	1	6,045	0.02%
2024/01/17	4	39.65	0	0.00	39.35	4	6,033	0.07%
2024/01/04	0	0.00	1	41.00	41.15	-1	6,511	-0.02%
2024/01/03	1	40.65	1	40.80	40.65	0	6,606	0.00%
2023/12/25	2	40.63	0	0.00	40.75	2	6,540	0.03%
2023/12/21	7	40.55	0	0.00	40.30	7	6,334	0.11%
2023/12/19	5	41.41	5	41.50	40.80	0	5,703	0.00%
2023/12/18	3	42.05	0	0.00	42.00	3	5,384	0.06%
2023/12/15	2	42.25	0	0.00	42.25	2	5,127	0.04%
2023/12/12	0	0.00	27	42.10	42.15	-27	4,768	-0.57%
2023/12/11	0	0.00	5	41.75	41.85	-5	4,741	-0.11%
2023/12/07	0	0.00	0.1	41.75	41.60	-0.1	4,710	0.00%
2023/12/01	2	41.65	0	0.00	41.55	2	4,689	0.04%
2023/11/30	3	41.70	0	0.00	41.70	3	4,668	0.06%
2023/11/28	0	0.00	3	42.00	42.10	-3	4,567	-0.07%
2023/11/27	7	41.79	5	41.95	41.80	2	4,574	0.04%
2023/11/24	0	0.00	2	41.75	41.60	-2	4,589	-0.04%
2023/11/22	2	41.55	0	0.00	41.60	2	4,626	0.04%
2023/11/21	6	41.39	1	41.65	41.70	5	4,655	0.11%
2023/11/20	7	41.34	0	0.00	41.35	7	4,602	0.15%
2023/11/17	0	0.00	0.1	41.55	41.45	-0.1	4,557	0.00%
2023/11/15	0	0.00	14	41.19	41.05	-14	4,431	-0.32%
2023/11/14	2	40.38	0	0.00	40.10	2	4,281	0.05%
2023/11/10	0	0.00	1	40.45	40.35	-1	4,326	-0.02%
2023/11/07	0	0.00	2	40.28	40.40	-2	4,445	-0.04%
2023/11/06	0	0.00	3	40.28	40.40	-3	4,451	-0.07%
2023/11/03	2	40.10	0	0.00	40.25	2	4,460	0.04%
2023/11/02	1	40.10	0	0.00	40.00	1	4,497	0.02%
2023/11/01	0	0.00	0.1	40.00	40.00	-0.1	4,521	0.00%
2023/10/23	1	38.85	0	0.00	38.85	1	5,022	0.02%
2023/10/20	5	38.98	0	0.00	38.95	5	5,244	0.10%
2023/10/18	22.1	39.39	0	0.00	39.05	22.1	5,756	0.38%
2023/10/13	0	0.00	1	40.50	40.60	-1	6,512	-0.02%
2023/10/12	0	0.00	2	40.55	40.55	-2	6,549	-0.03%
2023/10/11	5.1	39.91	48	40.01	40.35	-42.9	6,565	-0.65%
2023/10/06	0	39.35	1	39.80	39.90	-1	6,532	-0.01%
2023/10/04	1	39.10	0	0.00	39.10	1	6,544	0.02%
2023/09/28	1	39.65	0	0.00	39.75	1	6,572	0.02%
2023/09/26	5	39.68	0	0.00	39.75	5	6,601	0.08%
2023/09/21	3	39.73	1	39.75	39.65	2	6,649	0.03%
2023/09/20	5	40.25	0	0.00	40.05	5	6,625	0.08%
2023/09/18	0	0.00	1	40.40	40.35	-1	6,711	-0.01%
2023/09/15	0	0.00	60	40.40	40.45	-60	6,752	-0.89%
2023/09/14	0	0.00	143	40.23	40.25	-143	6,734	-2.12%	大賣/鉅額交易
2023/09/12	0	0.00	2	39.75	39.95	-2	6,836	-0.03%
2023/09/11	1	39.40	0	0.00	39.75	1	6,865	0.01%
2023/09/08	2	39.40	0	0.00	39.55	2	6,889	0.03%
2023/09/07	1.1	39.56	0	0.00	39.60	1.1	6,918	0.02%
2023/09/04	0.5	40.35	0	0.00	40.40	0.5	6,866	0.01%
2023/09/01	0	0.00	6.1	40.30	40.30	-6.1	6,924	-0.09%
2023/08/31	1	39.90	0	0.00	39.90	1	6,904	0.01%
2023/08/28	2.1	39.81	0	0.00	40.00	2.1	6,858	0.03%
2023/08/25	0.1	39.90	0	0.00	39.60	0.1	6,877	0.00%
2023/08/18	0.2	39.16	0	0.00	39.10	0.2	6,956	0.00%
2023/08/17	0.1	39.00	0	0.00	39.30	0.1	6,973	0.00%
2023/08/16	0	39.34	0	0.00	39.25	0	6,944	0.00%
2023/08/15	2.1	39.81	3	40.00	39.80	-0.9	6,924	-0.01%
2023/08/11	0.2	40.05	0	0.00	40.00	0.2	6,903	0.00%
2023/08/10	1	39.80	0	0.00	40.00	1	6,895	0.01%
2023/08/08	203.2	40.16	0	0.00	40.30	203.2	6,845	2.97%	大買/鉅額交易
2023/08/07	0	0.00	1	40.55	40.55	-1	6,803	-0.01%
2023/08/04	0	0.00	0.8	40.35	40.55	-0.8	6,777	-0.01%
2023/08/02	2	39.80	0	0.00	39.75	2	6,645	0.03%
2023/08/01	2	40.00	0	0.00	40.00	2	6,630	0.03%
2023/07/27	4	39.96	0	0.00	40.00	4	6,457	0.06%
2023/07/26	3.1	40.15	2	40.28	40.10	1.1	6,364	0.02%
2023/07/25	22.3	38.75	11	38.99	39.00	11.3	6,194	0.18%
2023/07/24	18.2	38.52	0	0.00	38.20	18.2	5,957	0.31%
2023/07/21	27.2	39.68	205.6	39.91	39.15	-178.3	5,687	-3.14%	大賣/鉅額交易
2023/07/20	206.3	40.60	0	0.00	40.50	206.3	5,406	3.82%	大買/鉅額交易
2023/07/13	0	0.00	1	43.90	43.80	-1	4,278	-0.02%
2023/07/11	3	43.90	0	0.00	43.90	3	4,244	0.07%
2023/07/06	4	44.24	0	0.00	44.10	4	4,269	0.09%
2023/07/05	0	0.00	5	44.70	44.70	-5	4,219	-0.12%
2023/07/04	6	44.59	1	44.50	44.60	5	4,168	0.12%
2023/07/03	1	44.45	0	0.00	44.60	1	4,158	0.02%
2023/06/29	0	0.00	10	44.60	44.65	-10	4,155	-0.24%
2023/06/28	1	44.55	0	0.00	44.60	1	4,159	0.02%
2023/06/26	1	44.50	0	0.00	44.60	1	4,172	0.02%
2023/06/21	1	44.00	1	44.05	44.20	0	4,105	0.00%
2023/06/13	1	44.10	0	0.00	44.00	1	4,061	0.02%
2023/06/12	0	0.00	1	44.45	44.35	-1	4,045	-0.02%
2023/06/08	0	0.00	0.1	44.50	44.65	-0.1	4,129	0.00%
2023/06/07	0	0.00	12	44.52	44.40	-12	4,153	-0.29%
2023/06/06	0	0.00	0.2	44.60	44.60	-0.2	4,132	-0.01%
2023/06/05	0	0.00	3	44.55	44.55	-3	4,293	-0.07%
2023/06/02	0	0.00	2	44.35	44.25	-2	4,296	-0.05%
2023/06/01	0	0.00	2	44.20	44.05	-2	4,302	-0.05%
2023/05/22	0	0.00	3	44.35	44.50	-3	4,325	-0.07%
2023/05/19	0	0.00	1	44.45	44.50	-1	4,313	-0.02%
2023/05/18	1	44.20	0	0.00	44.30	1	4,283	0.02%
2023/05/05	0	0.00	0.3	44.35	44.25	-0.3	4,236	-0.01%
2023/04/27	0	0.00	8	43.80	43.80	-8	4,457	-0.18%
2023/04/25	0	0.00	3	44.25	43.95	-3	4,484	-0.07%
2023/04/21	0	0.00	11	43.86	43.80	-11	4,388	-0.25%
2023/04/13	1	43.75	0	0.00	43.70	1	4,450	0.02%
2023/04/12	0	0.00	61	44.00	43.90	-61	4,438	-1.37%
2023/04/11	0	0.00	5	44.10	44.10	-5	4,439	-0.11%
2023/04/06	0	0.00	1	43.40	43.40	-1	4,417	-0.02%
2023/03/30	1	43.15	0	0.00	43.20	1	4,966	0.02%
2023/03/23	0	0.00	4	42.98	43.00	-4	7,009	-0.06%
2023/03/20	60	42.60	0	0.00	42.70	60	7,146	0.84%
2023/03/14	10	42.50	0	0.00	42.60	10	7,079	0.14%
2023/03/13	0.1	42.80	0	0.00	42.85	0.1	7,074	0.00%
2023/03/10	7	42.86	0	0.00	42.85	7	7,074	0.10%
2023/03/09	1	43.20	0	0.00	43.25	1	7,136	0.01%
2023/03/08	6	43.07	2	43.05	43.25	4	7,175	0.06%
2023/03/06	0	0.00	0.1	44.50	44.50	-0.1	7,091	0.00%
2023/02/24	0	0.00	6	44.60	44.75	-6	7,063	-0.08%
2023/02/23	0	0.00	0.2	44.60	44.50	-0.2	7,026	0.00%
2023/02/21	0	0.00	4	43.83	44.00	-4	7,077	-0.06%
2023/02/20	0	0.00	3	43.50	43.75	-3	7,107	-0.04%
2023/02/16	0	0.00	0.1	42.65	42.55	-0.1	7,193	0.00%
2023/02/15	2	42.10	0	0.00	42.15	2	7,233	0.03%
2023/02/10	1	42.05	0	0.00	42.20	1	7,206	0.01%
2023/01/31	3	42.45	0	0.00	42.15	3	7,253	0.04%
2023/01/30	3	42.90	3	43.30	42.95	0	7,195	0.00%
2023/01/16	0	0.00	10	42.57	42.60	-10	7,080	-0.14%
2023/01/11	0	0.00	2	41.85	41.75	-2	7,280	-0.03%
2023/01/09	0	0.00	1	41.70	41.80	-1	7,539	-0.01%
2023/01/03	1	40.60	0	0.00	40.60	1	7,644	0.01%
2022/12/28	1	41.20	0	0.00	41.15	1	7,725	0.01%
2022/12/22	0	0.00	2	41.45	41.45	-2	8,088	-0.02%
2022/12/20	2	40.85	0	0.00	40.90	2	7,354	0.03%
2022/12/14	2	41.40	0	0.00	41.20	2	6,339	0.03%
2022/12/13	10	41.05	0	0.00	41.15	10	6,429	0.16%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/07	3	41.00	2	41.05	40.90	1	6,842	0.01%
2022/12/06	1	41.25	0	0.00	41.25	1	6,911	0.01%
2022/12/02	1	40.75	0	0.00	40.85	1	6,928	0.01%
2022/11/30	2	41.05	0	0.00	41.30	2	7,043	0.03%
2022/11/28	3	40.25	0	0.00	40.45	3	7,129	0.04%
2022/11/18	0	0.00	1	41.30	41.25	-1	7,332	-0.01%
2022/11/17	0	0.00	1	41.30	41.45	-1	7,324	-0.01%
2022/11/15	0	0.00	3	39.97	40.75	-3	7,234	-0.04%
2022/11/14	1	40.15	0	0.00	40.60	1	7,216	0.01%
2022/11/11	0	0.00	1	39.00	39.05	-1	7,144	-0.01%
2022/11/10	0	0.00	0	38.65	38.55	0	7,136	0.00%
2022/11/09	1	38.35	0	0.00	38.50	1	7,194	0.01%
2022/11/08	4	37.68	2	38.10	37.95	2	7,211	0.03%
2022/11/04	0.1	37.60	0	0.00	37.45	0.1	7,319	0.00%
2022/11/03	1	37.10	0	0.00	37.30	1	7,296	0.01%
2022/10/31	1.2	36.93	2	37.28	37.30	-0.8	7,299	-0.01%
2022/10/28	0	0.00	1	37.55	37.10	-1	7,370	-0.01%
2022/10/27	3	37.40	0	0.00	37.25	3	7,398	0.04%
2022/10/24	2	37.40	0	0.00	37.40	2	7,595	0.03%
2022/10/21	0.1	37.60	0	0.00	37.50	0.1	7,832	0.00%
2022/10/19	0.1	38.20	0.1	38.40	37.95	0	7,982	0.00%
2022/10/18	1.1	37.80	0	0.00	37.70	1.1	8,056	0.01%
2022/10/17	2	38.10	1	37.95	38.00	1	8,044	0.01%
2022/10/14	1	38.55	0	0.00	38.45	1	8,050	0.01%
2022/10/12	0	0.00	1	39.70	39.80	-1	8,245	-0.01%
2022/10/11	1	39.50	0	0.00	39.70	1	8,320	0.01%
2022/10/07	1	40.00	0	0.00	40.00	1	8,353	0.01%
2022/10/04	1.2	39.52	0	0.00	39.40	1.2	8,375	0.01%
2022/09/29	1	39.75	0	0.00	40.05	1	8,225	0.01%
2022/09/28	1	40.00	10	40.20	39.90	-9	8,058	-0.11%
2022/09/27	1	40.80	1	40.70	40.75	0	7,975	0.00%
2022/09/26	1	41.00	0	0.00	40.95	1	7,925	0.01%
2022/09/23	4	42.50	0	0.00	42.35	4	7,903	0.05%
2022/09/22	1	42.65	0	0.00	43.85	1	7,862	0.01%
2022/09/19	1	44.35	0	0.00	44.10	1	7,403	0.01%
2022/09/15	0	0.00	15	44.78	44.85	-15	7,214	-0.21%
2022/09/14	0	0.00	11	44.58	44.30	-11	7,263	-0.15%
2022/09/08	5	43.90	5	43.95	44.05	0	7,817	0.00%
2022/09/07	0	0.00	2	43.75	43.75	-2	7,844	-0.03%
2022/09/06	0	0.00	5	43.20	43.45	-5	7,791	-0.06%
2022/09/01	3	42.33	0	0.00	42.35	3	7,540	0.04%
2022/08/26	1	42.70	0	0.00	42.80	1	7,366	0.01%
2022/08/24	0	0.00	2	42.35	42.50	-2	7,319	-0.03%
2022/08/19	1	42.45	0	0.00	42.60	1	7,376	0.01%
2022/08/18	0	0.00	2	42.55	42.90	-2	7,346	-0.03%
2022/08/16	0	0.00	9	42.30	42.40	-9	7,294	-0.12%
2022/08/05	0	0.00	1	40.80	40.95	-1	7,311	-0.01%
2022/08/03	0	41.30	0.1	41.30	41.45	-0.1	7,299	0.00%
2022/07/29	0	0.00	6	41.15	41.45	-6	7,210	-0.08%
2022/07/28	8	40.39	0	0.00	40.50	8	7,044	0.11%
2022/07/27	0	0.00	1	44.55	44.45	-1	6,806	-0.01%
2022/07/26	2	44.60	2	44.70	44.65	0	6,605	0.00%
2022/07/25	1	44.90	0	0.00	44.90	1	6,528	0.02%
2022/07/22	0	0.00	3	44.85	44.85	-3	6,469	-0.05%
2022/07/21	1	44.10	0	0.00	44.50	1	6,390	0.02%
2022/07/20	0.1	44.15	0	0.00	44.05	0.1	6,250	0.00%
2022/07/19	0	0.00	1	43.80	44.10	-1	6,176	-0.02%
2022/07/15	5	43.13	0	0.00	43.00	5	5,991	0.08%
2022/07/12	1	43.65	0	0.00	43.70	1	5,875	0.02%
2022/07/07	1	44.05	0	0.00	43.85	1	5,874	0.02%
2022/07/06	0	0.00	1	44.00	44.10	-1	5,892	-0.02%
2022/06/28	1	43.55	0	0.00	43.65	1	5,710	0.02%
2022/06/27	0	0.00	1	44.10	44.00	-1	5,730	-0.02%
2022/06/23	1	42.95	2	43.80	42.95	-1	5,696	-0.02%
2022/06/22	0	0.00	2	43.50	43.60	-2	5,547	-0.04%
2022/06/21	0	0.00	3	43.30	43.05	-3	5,378	-0.06%
2022/06/20	2	42.43	0	42.65	42.40	2	5,189	0.04%
2022/06/17	8.1	42.31	0	0.00	43.45	8.1	4,975	0.16%
2022/06/16	1	43.60	0	0.00	43.10	1	4,694	0.02%
2022/06/15	1	43.30	0	0.00	43.30	1	4,782	0.02%
2022/06/14	2	43.55	0	0.00	43.65	2	4,824	0.04%
2022/06/13	2	43.78	0	0.00	43.70	2	4,849	0.04%
2022/06/10	2.1	44.26	0	0.00	44.15	2.1	4,878	0.04%
2022/06/09	0	0.00	1	44.70	44.65	-1	4,884	-0.02%
2022/06/07	2	44.23	0	0.00	44.20	2	4,936	0.04%
2022/06/06	1	44.30	1	44.35	44.35	0	4,980	0.00%
2022/05/31	0	0.00	3	45.50	44.40	-3	5,086	-0.06%
2022/05/27	0	0.00	2	45.00	45.20	-2	4,988	-0.04%
2022/05/26	1	44.65	1	44.85	44.50	0	5,028	0.00%
2022/05/24	3.1	44.11	0	0.00	44.00	3.1	5,152	0.06%
2022/05/19	5.1	43.61	0	0.00	43.65	5.1	5,152	0.10%
2022/05/18	6.6	44.60	0	0.00	44.65	6.6	5,074	0.13%
2022/05/16	1	45.00	5	45.20	44.95	-4	5,041	-0.08%
2022/05/13	0	44.90	0	0.00	45.05	0	5,021	0.00%
2022/05/12	1	44.50	0.5	44.45	44.40	0.5	5,005	0.01%
2022/05/11	12	45.32	0	0.00	45.30	12	4,990	0.24%
2022/05/10	12.8	46.11	11	45.95	46.15	1.8	4,974	0.04%
2022/05/09	4.2	46.36	0	0.00	46.30	4.2	4,999	0.08%
2022/05/06	2	46.90	0	0.00	47.20	2	5,016	0.04%
2022/05/05	1	47.50	0	0.00	47.45	1	5,076	0.02%
2022/05/04	0	0.00	1	47.25	47.45	-1	5,089	-0.02%
2022/05/03	1	47.55	0	0.00	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	19	47.73	48.00	-19	5,155	-0.37%
2022/04/27	1	46.60	6	47.16	47.10	-5	5,045	-0.10%
2022/04/25	1	46.90	0	0.00	46.90	1	5,021	0.02%
2022/04/22	1	47.45	0	0.00	47.55	1	4,970	0.02%
2022/04/20	2	47.00	0	0.00	47.35	2	4,918	0.04%
2022/04/19	2	46.83	11	46.75	46.95	-9	4,868	-0.18%
2022/04/18	5.1	46.38	0	0.00	46.55	5.1	4,870	0.10%
2022/04/15	11	46.86	0	0.00	46.90	11	4,815	0.23%
2022/04/14	8	47.24	0	0.00	47.20	8	4,803	0.17%
2022/04/12	5	47.47	3	47.45	47.20	2	4,759	0.04%
2022/04/11	1	47.50	0	0.00	47.60	1	4,721	0.02%
2022/04/08	0	0.00	1	47.85	47.80	-1	4,698	-0.02%
2022/04/07	2	48.13	0	0.00	47.95	2	4,687	0.04%
2022/04/06	0	0.00	2	48.30	48.45	-2	4,635	-0.04%
2022/04/01	2	48.05	0	0.00	48.00	2	4,572	0.04%
2022/03/30	0	0.00	3	48.42	48.50	-3	4,484	-0.07%
2022/03/29	21	48.35	0.1	48.30	48.40	21	4,595	0.46%
2022/03/24	1	47.95	0	0.00	48.45	1	5,077	0.02%
2022/03/23	19	48.07	1	48.00	48.10	18	5,547	0.32%
2022/03/21	7	47.84	0	0.00	48.25	7	5,666	0.12%
2022/03/18	5	47.99	1	48.10	47.90	4	5,639	0.07%
2022/03/17	0.1	47.80	4	48.06	48.00	-3.9	5,546	-0.07%
2022/03/16	1	47.15	2	47.43	47.60	-1	5,446	-0.02%
2022/03/15	0	0.00	10	47.00	47.30	-10	5,432	-0.18%
2022/03/14	0	0.00	6	47.00	47.20	-6	5,397	-0.11%
2022/03/11	0	0.00	15	46.70	46.70	-15	5,384	-0.28%
2022/03/10	0	0.00	20	46.39	46.45	-20	5,401	-0.37%
2022/03/09	21	45.98	33	45.76	45.95	-12	5,381	-0.22%
2022/03/08	2	44.80	4	44.75	44.85	-2	5,397	-0.04%
2022/03/07	0	0.00	1	45.20	45.50	-1	5,444	-0.02%
2022/03/04	6	45.85	0	0.00	46.00	6	5,677	0.11%
2022/03/03	0	0.00	1	46.30	46.20	-1	5,775	-0.02%
2022/03/02	0.1	45.95	0	0.00	46.20	0.1	5,897	0.00%
2022/03/01	0	0.00	5	46.05	46.10	-5	6,284	-0.08%
2022/02/24	2	45.50	0	0.00	45.55	2	6,645	0.03%
2022/02/22	15	45.60	0	0.00	45.75	15	6,639	0.23%
2022/02/21	15	45.75	0	0.00	45.95	15	6,681	0.22%
2022/02/17	15	45.70	2	45.70	45.70	13	6,763	0.19%
2022/02/16	0	0.00	1	45.30	45.40	-1	6,800	-0.01%
2022/02/15	0	0.00	8	45.14	45.00	-8	6,848	-0.12%
2022/02/09	0	0.00	4	45.10	45.20	-4	6,866	-0.06%
2022/02/07	0	0.00	3	44.70	44.80	-3	6,799	-0.04%
2022/01/25	2	44.03	0	0.00	44.15	2	6,725	0.03%
2022/01/24	0	0.00	5	44.60	44.65	-5	6,700	-0.07%
2022/01/18	0	0.00	0	44.60	44.55	0	6,782	0.00%
2022/01/12	0	0.00	0	44.25	44.40	0	6,982	0.00%
2022/01/11	2	44.20	1	44.20	44.35	1	7,034	0.01%
2022/01/07	0	0.00	0.4	44.15	44.30	-0.4	7,076	-0.01%
2022/01/03	5	44.06	0	0.00	44.00	5	7,163	0.07%
2021/12/29	0	44.25	0	0.00	44.25	0	7,342	0.00%
2021/12/28	3	44.20	0	0.00	44.20	3	7,408	0.04%
2021/12/27	0	44.25	0	0.00	44.15	0	7,488	0.00%
2021/12/23	1	44.30	0	0.00	44.30	1	7,666	0.01%
2021/12/22	1	43.90	0	0.00	43.90	1	7,640	0.01%
2021/12/21	0	0.00	1	43.80	43.75	-1	7,525	-0.01%
2021/12/20	4	43.55	6	43.48	43.40	-2	7,443	-0.03%
2021/12/17	5	42.95	5	43.35	42.95	0	7,317	0.00%
2021/12/16	7.7	42.80	0	0.00	42.95	7.7	6,964	0.11%
2021/12/14	0	0.00	2	43.13	43.05	-2	7,593	-0.03%
2021/12/13	1	43.30	300	43.45	43.00	-299	7,641	-3.91%	大賣/鉅額交易
2021/12/09	0	0.00	130	43.49	43.50	-130	7,821	-1.66%	大賣/鉅額交易
2021/12/08	0	43.55	0	0.00	43.50	0	7,912	0.00%
2021/12/07	2	43.20	0	0.00	43.25	2	7,889	0.03%
2021/12/06	0	0.00	11	43.05	43.15	-11	7,900	-0.14%
2021/12/03	5	42.85	4	42.70	42.75	1	7,906	0.01%
2021/12/02	10	42.10	0	0.00	42.40	10	7,916	0.13%
2021/12/01	11	42.14	0	0.00	42.35	11	7,893	0.14%
2021/11/30	7	42.34	0	0.00	42.00	7	7,801	0.09%
2021/11/29	1	42.01	1	42.50	42.45	0	7,648	0.00%
2021/11/26	1	42.25	0.1	42.40	42.25	0.9	7,690	0.01%
2021/11/25	201.4	42.52	12	42.45	42.35	189.4	7,640	2.48%	大買/鉅額交易
2021/11/24	222	43.35	3	43.23	43.35	219	7,303	3.00%	大買/鉅額交易
2021/11/23	0	0.00	13	43.81	44.10	-13	7,119	-0.18%
2021/11/22	0	0.00	1	44.75	44.70	-1	6,948	-0.01%
2021/11/18	4	44.74	0	0.00	44.70	4	6,995	0.06%
2021/11/17	5	44.90	12	44.90	44.90	-7	6,971	-0.10%
2021/11/16	2	45.10	0	0.00	45.10	2	7,035	0.03%
2021/11/15	8	45.31	0	0.00	45.25	8	7,160	0.11%
2021/11/11	5	45.14	2	45.10	45.30	3	7,452	0.04%
2021/11/10	3	44.65	0	0.00	44.80	3	7,604	0.04%
2021/11/08	1	44.60	0	0.00	44.90	1	7,761	0.01%
2021/11/05	0	0.00	6	44.55	44.80	-6	7,880	-0.08%
2021/11/02	2	44.40	0	0.00	44.50	2	8,560	0.02%
2021/11/01	1	44.15	15	44.20	44.20	-14	9,889	-0.14%
2021/10/29	5	44.35	2	44.35	44.30	3	10,272	0.03%
2021/10/28	10	44.30	0	0.00	44.35	10	10,635	0.09%
2021/10/26	5	44.70	0	0.00	44.50	5	11,126	0.04%
2021/10/22	15	44.95	0	0.00	44.85	15	11,524	0.13%
2021/10/20	5	44.86	1	45.00	44.75	4	11,540	0.03%
2021/10/18	2	45.50	0	0.00	45.45	2	11,571	0.02%
2021/10/13	1	45.45	0	0.00	45.40	1	11,712	0.01%
2021/10/12	1	45.20	0	0.00	45.45	1	11,714	0.01%
2021/10/05	6	45.20	0	0.00	45.30	6	11,992	0.05%
2021/10/04	0	0.00	0.1	45.40	45.45	-0.1	12,199	0.00%
2021/10/01	4	45.14	0	0.00	45.35	4	12,505	0.03%
2021/09/30	6	45.83	0	0.00	45.60	6	12,648	0.05%
2021/09/29	1	45.70	0	0.00	45.80	1	12,769	0.01%
2021/09/28	0	0.00	1	46.25	46.35	-1	12,739	-0.01%
2021/09/27	0.1	46.50	0	0.00	46.45	0.1	12,777	0.00%
2021/09/24	0	0.00	1	46.45	46.45	-1	12,781	-0.01%
2021/09/23	3	46.10	0	0.00	46.15	3	12,802	0.02%
2021/09/22	1	44.50	0	0.00	45.60	1	12,728	0.01%
2021/09/17	8	45.29	6	45.11	45.00	2	12,631	0.02%
2021/09/16	1	46.35	1	46.40	46.50	0	12,156	0.00%
2021/09/14	5	46.30	7	46.33	46.50	-2	12,364	-0.02%
2021/09/13	2	45.80	2	45.75	45.90	0	12,543	0.00%
2021/09/10	0	0.00	9	44.92	44.95	-9	12,540	-0.07%
2021/09/03	1	45.00	0	0.00	45.10	1	12,872	0.01%
2021/09/01	0	0.00	1	45.15	45.65	-1	12,873	-0.01%
2021/08/30	9	44.69	2	44.65	44.70	7	12,887	0.05%
2021/08/27	2	44.30	2	44.25	44.20	0	12,958	0.00%
2021/08/26	25	43.83	0	0.00	43.65	25	13,077	0.19%
2021/08/25	2	43.95	0	0.00	43.95	2	13,179	0.02%
2021/08/24	1	43.60	11	43.81	43.80	-10	13,181	-0.08%
2021/08/23	14	43.70	0.7	43.60	43.60	13.3	13,450	0.10%
2021/08/20	1	43.10	0	0.00	43.00	1	13,560	0.01%
2021/08/19	3	43.50	0	0.00	43.35	3	13,576	0.02%
2021/08/17	5	43.94	1	44.20	43.75	4	13,358	0.03%
2021/08/16	4	45.05	1	45.00	44.60	3	13,185	0.02%
2021/08/13	11	45.60	0	0.00	45.60	11	13,220	0.08%
2021/08/12	0	0.00	1	45.65	45.75	-1	13,236	-0.01%
2021/08/11	1	45.75	0	0.00	45.60	1	13,278	0.01%
2021/08/10	1	45.50	2	45.55	45.55	-1	13,322	-0.01%
2021/08/09	23	45.37	42	45.76	45.85	-19	13,401	-0.14%
2021/08/06	4	46.15	2	46.10	46.05	2	13,317	0.02%
2021/08/05	73	46.25	2	46.55	46.35	71	13,269	0.54%
2021/08/04	2	51.90	0	0.00	51.90	2	12,479	0.02%
2021/08/03	1	51.70	1.1	52.11	52.10	-0.1	12,408	0.00%
2021/08/02	25	51.58	0	0.00	51.80	25	12,169	0.21%
2021/07/30	6	51.85	0	0.00	51.80	6	11,948	0.05%
2021/07/29	0	0.00	1	52.20	52.40	-1	11,920	-0.01%
2021/07/28	18	51.97	0	0.00	52.10	18	11,887	0.15%
2021/07/27	1	53.00	1	53.00	53.00	0	11,895	0.00%
2021/07/26	1	53.40	5	53.30	53.10	-4	11,977	-0.03%
2021/07/23	2	52.60	6	52.85	52.80	-4	12,029	-0.03%
2021/07/14	0	0.00	6	52.38	52.50	-6	13,811	-0.04%
2021/07/12	5	52.80	0	0.00	52.70	5	13,897	0.04%
2021/07/09	0	0.00	2	52.70	52.80	-2	14,021	-0.01%
2021/07/08	0.1	52.80	34	52.89	53.00	-33.9	13,910	-0.24%
2021/07/07	0	0.00	2	51.45	51.70	-2	13,787	-0.01%
2021/07/06	1	50.80	15	51.00	51.00	-14	13,683	-0.10%
2021/07/02	1	50.50	0	0.00	50.50	1	13,581	0.01%
2021/06/30	3	50.70	0	0.00	50.70	3	13,613	0.02%
2021/06/28	0	0.00	2	50.80	50.90	-2	13,734	-0.01%
2021/06/24	10	50.50	0	0.00	50.30	10	13,678	0.07%
2021/06/23	2	50.40	0	0.00	50.50	2	13,718	0.01%
2021/06/22	1	51.00	0	0.00	50.80	1	13,538	0.01%
2021/06/21	1	50.10	0	0.00	50.00	1	13,225	0.01%
2021/06/18	5	50.80	0	0.00	50.40	5	13,154	0.04%
2021/06/11	3	50.60	0	0.00	50.70	3	13,164	0.02%
2021/06/07	3	50.97	0	0.00	51.10	3	12,983	0.02%
2021/06/03	5	51.60	0	0.00	51.80	5	12,799	0.04%
2021/05/31	10	51.00	9	51.40	51.90	1	12,498	0.01%
2021/05/27	0	0.00	3	50.37	50.20	-3	12,195	-0.02%
2021/05/26	5	50.00	0	0.00	50.10	5	12,238	0.04%
2021/05/25	5	50.10	0	0.00	50.30	5	12,201	0.04%
2021/05/24	1	50.30	0	0.00	50.30	1	12,192	0.01%
2021/05/21	3	50.33	0	0.00	50.60	3	12,257	0.02%
2021/05/20	2	49.93	10	50.30	50.10	-8	12,231	-0.07%
2021/05/19	1	49.85	0	0.00	49.85	1	12,225	0.01%
2021/05/18	1	49.95	0	0.00	49.95	1	12,155	0.01%
2021/05/17	1	47.80	1	47.75	48.45	0	12,062	0.00%
2021/05/14	2	48.85	0	0.00	49.00	2	11,864	0.02%
2021/05/12	3	48.83	2	48.50	48.55	1	11,431	0.01%
2021/05/11	0	0.00	1	51.00	50.10	-1	10,915	-0.01%
2021/05/10	1	50.80	0	0.00	50.90	1	10,572	0.01%
2021/05/07	7	50.10	3	50.10	50.30	4	10,486	0.04%
2021/05/06	6	49.94	0.1	49.95	50.40	5.9	10,473	0.06%
2021/05/05	31	49.01	30	49.35	49.30	1	10,288	0.01%
2021/05/04	15	48.67	1	49.55	48.55	14	10,187	0.14%
2021/05/03	5	49.55	1	49.75	49.60	4	9,910	0.04%
2021/04/29	0	0.00	8.2	50.13	49.95	-8.2	9,850	-0.08%
2021/04/28	3	50.27	0	0.00	50.20	3	9,744	0.03%
2021/04/27	2	50.30	0	0.00	50.30	2	9,655	0.02%
2021/04/26	17	50.44	18	50.70	50.80	-1	9,515	-0.01%
2021/04/23	24	50.21	10	50.30	50.20	14	9,403	0.15%
2021/04/22	53	52.85	18	53.32	51.60	35	9,290	0.38%
2021/04/21	8	51.34	10	52.07	52.20	-2	8,729	-0.02%
2021/04/20	2	50.65	0.4	50.70	50.70	1.7	8,278	0.02%
2021/04/19	5	49.58	7	49.79	50.00	-2	7,927	-0.03%
2021/04/15	0	0.00	3	48.40	48.30	-3	7,601	-0.04%
2021/04/13	0	0.00	5	47.50	47.35	-5	7,295	-0.07%
2021/04/09	3	46.67	0	0.00	46.70	3	6,989	0.04%
2021/04/01	0	0.00	10.2	47.11	47.10	-10.2	6,725	-0.15%
2021/03/31	0	0.00	1	47.40	47.80	-1	6,566	-0.02%
2021/03/30	0	0.00	1	46.95	46.80	-1	6,465	-0.02%
2021/03/29	0.1	46.45	0	0.00	46.80	0.1	6,422	0.00%
2021/03/26	5	46.38	2	46.80	46.50	3	6,376	0.05%
2021/03/24	2	45.80	0	0.00	45.90	2	6,329	0.03%
2021/03/23	0	0.00	1	46.00	45.95	-1	6,426	-0.02%
2021/03/22	0	0.00	6	45.08	45.80	-6	6,406	-0.09%
2021/03/18	0	0.00	1	44.85	44.35	-1	6,098	-0.02%
2021/03/16	0	0.00	7	44.18	44.05	-7	6,002	-0.12%
2021/03/09	0	0.00	5	43.80	43.90	-5	6,065	-0.08%
2021/03/08	0	0.00	1	43.50	43.45	-1	6,040	-0.02%
2021/03/04	1	42.90	1	42.70	43.20	0	6,171	0.00%
2021/03/03	0	0.00	5	43.15	43.10	-5	6,118	-0.08%
2021/03/02	6	42.83	0	0.00	42.50	6	6,027	0.10%
2021/02/26	7	42.61	1	42.55	42.65	6	5,967	0.10%
2021/02/25	4	43.20	10	43.15	43.30	-6	5,802	-0.10%
2021/02/17	5	41.40	0	0.00	41.15	5	5,481	0.09%
2021/01/29	2	40.25	0	0.00	40.00	2	5,625	0.04%
2021/01/28	0	0.00	10	40.65	40.35	-10	5,566	-0.18%
2021/01/27	7	40.51	0	0.00	40.50	7	5,512	0.13%
2021/01/26	12	40.59	0	0.00	40.55	12	5,524	0.22%
2021/01/25	21	40.67	0	0.00	40.85	21	5,507	0.38%
2021/01/21	3	41.08	0	0.00	41.05	3	5,465	0.05%
2021/01/20	4	41.53	0	0.00	41.45	4	5,505	0.07%
2021/01/15	7	41.94	0	0.00	41.80	7	5,318	0.13%
2021/01/14	3	42.55	0	0.00	42.55	3	5,250	0.06%
2021/01/13	2	42.80	0	0.00	42.90	2	5,218	0.04%
2021/01/07	1	43.40	0	0.00	43.25	1	5,272	0.02%
2021/01/06	0	0.00	3	42.95	43.15	-3	5,240	-0.06%
2020/12/28	0	0.00	1	42.95	43.05	-1	5,247	-0.02%
2020/12/23	1	42.55	0	0.00	42.25	1	5,206	0.02%
2020/12/21	0	0.00	1	43.20	43.05	-1	5,223	-0.02%
2020/12/17	4	42.78	0	0.00	42.80	4	5,127	0.08%
2020/12/04	0	0.00	2	44.03	43.95	-2	5,006	-0.04%
2020/12/03	0	0.00	3	43.77	43.60	-3	4,959	-0.06%
2020/11/18	0	0.00	3	44.48	44.50	-3	5,247	-0.06%
2020/11/17	2	43.88	2	44.40	44.40	0	5,292	0.00%
2020/11/11	0	0.00	10.4	43.01	43.65	-10.4	5,728	-0.18%
2020/11/04	0	0.00	10	41.95	42.20	-10	5,803	-0.17%
2020/11/03	0	0.00	2	41.95	42.00	-2	5,862	-0.03%
2020/10/29	1	41.25	0	0.00	41.00	1	6,036	0.02%
2020/10/20	3	41.30	0	0.00	40.80	3	6,693	0.04%
2020/10/19	0	0.00	1	40.85	41.00	-1	7,223	-0.01%
2020/10/16	0	0.00	6	40.68	40.55	-6	7,492	-0.08%
2020/10/15	6	40.33	0	0.00	40.40	6	7,855	0.08%
2020/10/14	1	40.35	0	0.00	40.30	1	8,023	0.01%
2020/10/13	1	40.40	0	0.00	40.55	1	8,126	0.01%
2020/10/12	2	40.75	0	0.00	40.70	2	8,301	0.02%
2020/09/28	0	0.00	1	40.90	41.40	-1	9,145	-0.01%
2020/09/24	1	40.30	0	0.00	40.20	1	9,298	0.01%
2020/09/21	0	0.00	1	42.20	41.90	-1	9,474	-0.01%
2020/09/16	0	0.00	8	42.75	42.80	-8	9,691	-0.08%
2020/09/11	0	0.00	1	42.30	42.20	-1	10,016	-0.01%
2020/09/10	3	42.53	0	0.00	42.60	3	10,141	0.03%
2020/09/09	0	0.00	3	42.27	42.60	-3	10,222	-0.03%
2020/09/08	0	0.00	1	42.50	42.35	-1	10,239	-0.01%
2020/09/03	2	41.90	1	42.00	41.75	1	10,357	0.01%
2020/09/02	10	41.77	0	0.00	41.60	10	10,356	0.10%
2020/09/01	7	42.02	1	42.20	42.00	6	10,269	0.06%
2020/08/31	0	0.00	2	43.00	42.50	-2	10,251	-0.02%
2020/08/28	0	0.00	1	42.65	42.45	-1	10,255	-0.01%
2020/08/26	10	42.90	100	42.94	42.85	-90	10,358	-0.87%
2020/08/25	1	43.25	5	43.55	43.35	-4	10,359	-0.04%
2020/08/21	3	42.73	14	43.09	43.40	-11	10,375	-0.11%
2020/08/20	0	0.00	8	42.25	42.25	-8	10,332	-0.08%
2020/08/19	1	43.35	18	43.63	43.15	-17	10,235	-0.17%
2020/08/18	100	43.16	31	43.01	43.30	69	10,122	0.68%
2020/08/10	0	0.00	2	41.13	41.20	-2	9,901	-0.02%
2020/08/06	2	41.25	0	0.00	41.05	2	9,862	0.02%
2020/08/05	24	40.81	2	40.70	40.85	22	9,848	0.22%
2020/08/04	1	40.00	0	0.00	40.45	1	9,789	0.01%
2020/08/03	0	0.00	1	40.10	40.00	-1	9,814	-0.01%
2020/07/29	1	39.70	0	0.00	39.65	1	9,649	0.01%
2020/07/28	6	40.11	0	0.00	39.80	6	9,557	0.06%
2020/07/27	11	41.68	2	40.70	40.70	9	9,504	0.09%
2020/07/24	7	41.89	5	41.95	41.85	2	9,416	0.02%
2020/07/23	35	41.98	0	0.00	41.90	35	9,392	0.37%
2020/07/22	2	46.28	0	0.00	46.30	2	8,867	0.02%
2020/07/21	4	46.08	10.3	46.62	46.45	-6.3	8,589	-0.07%
2020/07/20	1	45.50	0	0.00	45.50	1	8,305	0.01%
2020/07/16	6	45.91	0	0.00	45.40	6	8,127	0.07%
2020/07/15	0	0.00	5	46.75	46.40	-5	7,954	-0.06%
2020/07/14	1	46.45	0	0.00	46.50	1	7,886	0.01%
2020/07/10	10	46.14	0	0.00	46.30	10	7,797	0.13%
2020/07/09	0	0.00	6	46.26	46.05	-6	7,768	-0.08%
2020/07/08	0	0.00	1	46.00	45.80	-1	7,614	-0.01%
2020/07/07	5	45.80	5	45.80	45.75	0	7,485	0.00%
2020/07/06	1	45.50	0	0.00	45.60	1	7,467	0.01%
2020/07/02	0	0.00	10	44.60	44.50	-10	7,713	-0.13%
2020/07/01	0	0.00	3	44.38	44.10	-3	7,680	-0.04%
2020/06/30	0	0.00	1	43.75	43.60	-1	7,687	-0.01%
2020/06/29	3	43.33	0	0.00	43.25	3	7,673	0.04%
2020/06/24	11	43.46	5	43.82	43.45	6	7,611	0.08%
2020/06/22	1	43.50	0	0.00	43.20	1	7,638	0.01%
2020/06/19	7	43.04	17	43.47	43.45	-10	7,656	-0.13%
2020/06/18	2	43.20	0	0.00	43.35	2	7,514	0.03%
2020/06/17	9	43.41	0	0.00	43.40	9	7,581	0.12%
2020/06/16	4	43.58	7	43.95	43.90	-3	7,626	-0.04%
2020/06/15	8	43.58	0	0.00	43.60	8	7,802	0.10%
2020/06/12	0	0.00	5	43.90	44.05	-5	7,882	-0.06%
2020/06/11	0	0.00	1	44.70	44.15	-1	8,061	-0.01%
2020/06/09	1	44.80	0	0.00	44.85	1	8,391	0.01%
2020/06/08	0	0.00	1	45.20	45.15	-1	8,503	-0.01%
2020/06/05	1	45.10	0	0.00	45.20	1	8,609	0.01%
2020/06/04	4	44.85	0	0.00	44.70	4	8,734	0.05%
2020/06/03	0	0.00	6	45.23	45.20	-6	8,776	-0.07%
2020/05/29	0	0.00	3	43.13	43.55	-3	8,764	-0.03%
2020/05/28	6	43.80	0.1	43.50	43.25	5.9	8,961	0.07%
2020/05/27	6	43.99	0	0.00	43.70	6	9,102	0.07%
2020/05/25	0	0.00	1	43.70	43.90	-1	9,344	-0.01%
2020/05/18	5	42.75	5	43.55	43.60	0	9,637	0.00%
2020/05/14	6	43.65	0	0.00	43.80	6	9,578	0.06%
2020/05/13	0	0.00	14	43.91	43.95	-14	9,613	-0.15%
2020/05/08	1	43.90	0	0.00	44.00	1	9,653	0.01%
2020/05/05	0	0.00	5	43.50	43.80	-5	9,701	-0.05%
2020/05/04	2	42.30	1	43.10	43.05	1	9,786	0.01%
2020/04/30	0	0.00	6	43.53	43.90	-6	9,867	-0.06%
2020/04/29	0	0.00	1	43.00	42.95	-1	9,944	-0.01%
2020/04/28	12	42.10	0	0.00	42.05	12	10,132	0.12%
2020/04/27	1	42.40	0	0.00	42.25	1	10,494	0.01%
2020/04/23	0	0.00	1	42.10	41.60	-1	10,479	-0.01%
2020/04/22	1	41.50	0	0.00	41.55	1	10,401	0.01%
2020/04/21	2	43.05	0	0.00	42.25	2	10,405	0.02%
2020/04/17	0	0.00	1	43.40	43.50	-1	10,436	-0.01%
2020/04/16	2	43.23	0	0.00	43.25	2	10,348	0.02%
2020/04/15	6	43.23	1	43.00	43.35	5	10,336	0.05%
2020/04/14	0	0.00	4	42.45	42.70	-4	10,303	-0.04%
2020/04/13	3	41.88	10	42.00	41.90	-7	10,296	-0.07%
2020/04/10	2	42.03	0	0.00	42.15	2	10,379	0.02%
2020/04/08	0	0.00	12	41.09	42.00	-12	10,466	-0.11%
2020/04/07	1	39.35	3	39.87	39.90	-2	10,282	-0.02%
2020/04/06	12	38.53	0	0.00	39.05	12	10,324	0.12%
2020/04/01	2	39.25	0	0.00	38.60	2	10,306	0.02%
2020/03/30	0	0.00	2	39.53	39.10	-2	10,235	-0.02%
2020/03/27	1	39.05	0	0.00	38.70	1	10,350	0.01%
2020/03/26	2	38.88	0	0.00	38.80	2	10,427	0.02%
2020/03/25	0	0.00	1	40.00	39.20	-1	10,617	-0.01%
2020/03/23	3	37.65	3	39.23	38.10	0	10,554	0.00%
2020/03/20	3	36.85	2	39.18	39.20	1	10,520	0.01%
2020/03/19	0	0.00	2	36.20	35.65	-2	10,417	-0.02%
2020/03/18	0	0.00	3	38.45	37.50	-3	10,315	-0.03%
2020/03/17	0	0.00	8	38.45	38.25	-8	10,372	-0.08%
2020/03/16	10	40.05	0	0.00	39.80	10	10,261	0.10%
2020/03/13	5	39.15	0	0.00	41.00	5	10,129	0.05%
2020/03/11	1	42.55	1	43.05	42.55	0	9,859	0.00%
2020/03/04	4	43.40	0	0.00	43.40	4	9,816	0.04%
2020/03/03	7	44.02	0	0.00	43.10	7	9,770	0.07%
2020/03/02	0	0.00	10	43.78	43.90	-10	9,544	-0.10%
2020/02/25	1	44.85	0	0.00	44.85	1	9,458	0.01%
2020/02/20	20	46.20	0	0.00	46.15	20	9,598	0.21%
2020/02/17	0	0.00	4	46.50	46.95	-4	9,952	-0.04%
2020/02/11	0	0.00	10	45.95	46.00	-10	9,850	-0.10%
2020/02/10	0	0.00	6	45.75	45.80	-6	9,865	-0.06%
2020/02/05	0	0.00	10	45.40	45.10	-10	9,833	-0.10%
2020/02/04	16	45.03	4	45.19	45.50	12	9,720	0.12%
2020/01/31	5	45.85	5	45.15	45.15	0	9,652	0.00%
2020/01/30	6	46.19	20	45.50	44.90	-14	9,480	-0.15%
2020/01/20	0	0.00	1	48.75	48.70	-1	9,068	-0.01%
2020/01/16	0	0.00	2	48.50	48.50	-2	9,115	-0.02%
2020/01/10	5	48.57	0	0.00	48.60	5	9,255	0.05%
2020/01/09	0	0.00	10	48.95	48.95	-10	9,330	-0.11%
2020/01/08	5	48.26	0	0.00	48.55	5	9,340	0.05%
2020/01/06	2	48.33	0	0.00	48.30	2	9,220	0.02%
2020/01/03	13	48.50	3	48.65	48.80	10	9,166	0.11%
2019/12/31	6	48.05	0	0.00	47.95	6	8,981	0.07%
2019/12/30	1	48.00	0	0.00	48.15	1	8,980	0.01%
2019/12/27	10	47.40	0	0.00	47.70	10	8,848	0.11%
2019/12/24	2	47.85	0	0.00	47.60	2	8,717	0.02%
2019/12/20	0	0.00	5	47.65	47.80	-5	8,446	-0.06%
2019/12/18	0	0.00	1	47.70	47.95	-1	8,241	-0.01%
2019/12/16	0	0.00	1	47.30	47.15	-1	8,209	-0.01%
2019/12/11	0	0.00	1	46.60	46.80	-1	7,924	-0.01%
2019/12/10	0	0.00	2	46.23	46.30	-2	7,826	-0.03%
2019/12/09	0	0.00	3	46.52	46.35	-3	7,881	-0.04%
2019/12/03	2	46.20	0	0.00	46.00	2	7,806	0.03%
2019/12/02	2	45.15	0	0.00	45.10	2	7,715	0.03%
2019/11/29	0	0.00	13	45.98	45.45	-13	7,722	-0.17%
2019/11/28	16	46.17	19	46.14	46.25	-3	7,714	-0.04%
2019/11/27	13	46.16	1	46.10	46.45	12	7,795	0.15%
2019/11/26	11	46.27	22	46.08	46.10	-11	7,779	-0.14%
2019/11/25	18	46.16	7	46.09	46.15	11	7,539	0.15%
2019/11/22	0	0.00	8	46.03	46.45	-8	7,549	-0.11%
2019/11/21	0	0.00	1	46.15	46.15	-1	7,518	-0.01%
2019/11/20	4	45.58	67	45.58	46.20	-63	7,419	-0.85%
2019/11/19	2	44.65	1	44.60	45.05	1	7,151	0.01%
2019/11/18	5	44.85	0	0.00	44.85	5	7,071	0.07%
2019/11/15	64	43.81	0	0.00	44.75	64	6,977	0.92%
2019/11/14	1	43.40	0	0.00	43.30	1	6,850	0.01%
2019/11/12	0	0.00	1	42.85	42.80	-1	6,997	-0.01%
2019/10/31	1	43.60	0	0.00	43.05	1	7,196	0.01%
2019/10/23	0	0.00	4	43.75	43.75	-4	7,298	-0.05%
2019/10/22	1	44.80	2	44.45	44.15	-1	7,586	-0.01%
2019/10/17	0	0.00	1	43.30	43.40	-1	7,793	-0.01%
2019/10/08	1	42.65	0	0.00	42.85	1	8,176	0.01%
2019/10/03	10	42.35	0	0.00	42.35	10	8,621	0.12%
2019/10/01	1	43.00	0	0.00	43.25	1	8,644	0.01%
2019/09/27	0	0.00	1	43.30	43.30	-1	8,663	-0.01%
2019/09/19	1	43.55	0	0.00	43.60	1	8,840	0.01%
2019/09/17	0	0.00	1	43.95	44.00	-1	8,786	-0.01%
2019/09/11	0	0.00	5	43.65	43.65	-5	8,937	-0.06%
2019/09/09	6	44.36	0	0.00	44.50	6	8,836	0.07%
2019/09/05	0	0.00	7	44.20	44.05	-7	8,838	-0.08%
2019/08/29	0	0.00	1	42.15	42.15	-1	8,775	-0.01%
2019/08/23	1	42.25	0	0.00	42.50	1	9,011	0.01%
2019/08/21	2	42.35	0	0.00	42.05	2	9,188	0.02%
2019/08/19	3	42.65	1	42.70	42.60	2	9,228	0.02%
2019/08/15	1	42.20	1	42.05	41.80	0	9,144	0.00%
2019/08/12	1	40.80	0	0.00	41.00	1	9,418	0.01%
2019/08/08	1	40.70	0	0.00	41.20	1	9,680	0.01%
2019/08/07	0	0.00	3	40.72	40.45	-3	9,608	-0.03%
2019/08/06	1	40.45	5	40.50	40.65	-4	9,668	-0.04%
2019/08/05	0	0.00	1	41.50	41.20	-1	9,598	-0.01%
2019/07/30	10	42.13	0	0.00	42.10	10	9,369	0.11%
2019/07/26	3	42.38	0	0.00	42.25	3	9,296	0.03%
2019/07/25	1	42.10	0	0.00	42.10	1	9,293	0.01%
2019/07/24	6	43.32	1	43.40	42.90	5	9,150	0.05%
2019/07/23	1	46.60	3	46.75	46.80	-2	8,840	-0.02%
2019/07/19	0	0.00	3	46.32	46.20	-3	8,487	-0.04%
2019/07/16	0	0.00	10	46.43	46.40	-10	8,514	-0.12%
2019/07/15	0	0.00	1	45.80	46.05	-1	8,419	-0.01%
2019/07/12	3	46.10	0	0.00	46.10	3	8,407	0.04%
2019/07/11	6	46.96	1	47.05	47.15	5	8,162	0.06%
2019/07/10	1	47.95	0	0.00	48.50	1	7,895	0.01%
2019/07/05	0	0.00	2	48.45	48.45	-2	7,877	-0.03%
2019/06/27	0	0.00	5	48.16	48.90	-5	8,111	-0.06%
2019/06/13	5	45.85	0	0.00	46.15	5	9,195	0.05%
2019/06/11	0	0.00	1	46.50	46.75	-1	9,272	-0.01%
2019/06/04	0	0.00	1	45.70	45.30	-1	9,153	-0.01%
2019/05/31	1	44.40	0	0.00	45.10	1	9,022	0.01%
2019/05/30	0	0.00	10	44.38	44.95	-10	8,920	-0.11%
2019/05/22	2	44.05	5	44.10	43.90	-3	9,000	-0.03%
2019/05/21	0	0.00	1	44.25	44.40	-1	9,103	-0.01%
2019/05/20	5.5	44.07	0	0.00	44.00	5.5	8,995	0.06%
2019/05/17	0	0.00	15	43.73	43.75	-15	8,910	-0.17%
2019/05/16	0	0.00	36	42.25	42.65	-36	8,716	-0.41%
2019/05/10	1	41.50	0	0.00	41.70	1	8,754	0.01%
2019/05/08	2	42.08	1.1	42.09	42.05	0.9	8,908	0.01%
2019/05/06	5	41.55	0	0.00	41.60	5	9,016	0.06%
2019/05/02	0	0.00	2	42.00	42.05	-2	9,095	-0.02%
2019/04/30	3	41.50	0	0.00	41.75	3	9,044	0.03%
2019/04/26	5	40.60	1	40.80	41.10	4	9,178	0.04%
2019/04/24	0	0.00	1	41.30	40.90	-1	9,213	-0.01%
2019/04/23	7	40.31	0	0.00	40.50	7	9,210	0.08%
2019/04/17	0	0.00	2	41.70	41.60	-2	9,393	-0.02%
2019/04/08	10	41.40	0	0.00	41.30	10	9,098	0.11%
2019/04/03	5	41.13	0	0.00	41.30	5	9,000	0.06%
2019/04/02	0	0.00	6	40.85	41.25	-6	8,939	-0.07%
2019/03/25	6	39.65	0	0.00	40.00	6	8,302	0.07%
2019/03/21	0	0.00	10	38.50	39.50	-10	8,244	-0.12%
2019/03/18	10	37.80	0	0.00	37.65	10	7,933	0.13%
2019/03/13	0	0.00	10	38.90	38.90	-10	7,467	-0.13%
2019/03/06	10	38.05	0	0.00	38.40	10	8,188	0.12%
2019/03/05	1	38.10	0	0.00	38.20	1	8,215	0.01%
2019/02/22	1	38.40	0	0.00	38.85	1	8,063	0.01%
2019/02/21	0	0.00	1	38.55	38.85	-1	8,021	-0.01%
2019/02/19	0	0.00	2	37.90	37.95	-2	7,842	-0.03%
2019/02/18	0	0.00	2	38.03	37.40	-2	7,891	-0.03%
2019/02/15	0	0.00	3	37.92	37.90	-3	7,906	-0.04%
2019/02/14	0	0.00	4	38.16	38.00	-4	7,890	-0.05%
2019/01/30	0	0.00	1	36.55	36.45	-1	7,672	-0.01%
2019/01/29	0	0.00	3	35.75	36.00	-3	7,644	-0.04%
2019/01/23	0	0.00	1	35.90	36.00	-1	8,101	-0.01%
2019/01/11	1	36.00	0	0.00	36.00	1	9,493	0.01%
2019/01/10	33	35.55	0	0.00	35.60	33	9,389	0.35%
2019/01/09	0	0.00	6	35.15	35.25	-6	9,318	-0.06%
2019/01/07	0	0.00	1	34.80	34.85	-1	9,327	-0.01%
2019/01/04	1	33.60	0	0.00	33.85	1	9,340	0.01%
2018/12/28	0	0.00	2	34.25	33.95	-2	9,772	-0.02%
2018/12/27	0	0.00	10	33.75	33.55	-10	9,866	-0.10%
2018/12/26	0	0.00	5	33.64	33.40	-5	9,966	-0.05%
2018/12/25	1	33.95	0	0.00	33.80	1	10,006	0.01%
2018/12/24	1	34.20	18	34.52	34.50	-17	10,153	-0.17%
2018/12/22	1	34.50	15	34.40	34.45	-14	10,234	-0.14%
2018/12/21	5	34.30	0	0.00	34.40	5	10,593	0.05%
2018/12/20	2	34.50	0	0.00	34.30	2	10,769	0.02%
2018/12/18	1	34.50	0	0.00	34.40	1	11,188	0.01%
2018/12/17	1	34.55	0	0.00	34.80	1	11,458	0.01%
2018/12/14	0	0.00	2	34.00	34.00	-2	11,563	-0.02%
2018/12/13	1	33.25	0	0.00	33.50	1	11,738	0.01%
2018/12/11	6	32.98	0	0.00	32.95	6	11,928	0.05%
2018/12/10	2	33.00	0	0.00	33.00	2	12,208	0.02%
2018/12/06	1	33.20	0	0.00	33.15	1	12,755	0.01%
2018/12/03	5	34.30	3	34.20	34.50	2	13,054	0.02%
2018/11/30	5	33.55	2	33.45	33.70	3	12,980	0.02%
2018/11/27	5	32.08	0	0.00	32.30	5	12,886	0.04%
2018/11/26	4	32.70	0	0.00	33.05	4	12,862	0.03%
2018/11/21	0	0.00	1	32.90	33.00	-1	13,322	-0.01%
2018/11/20	4	33.30	0	0.00	33.25	4	13,395	0.03%
2018/11/15	1	33.30	0	0.00	33.40	1	13,415	0.01%
2018/11/09	10	33.03	0	0.00	33.05	10	13,652	0.07%
2018/11/08	10	34.00	0	0.00	33.60	10	13,827	0.07%
2018/11/06	5	32.57	0	0.00	32.40	5	14,257	0.04%
2018/11/05	2	32.35	10	32.85	32.45	-8	14,236	-0.06%
2018/11/02	1	33.70	0	0.00	34.10	1	14,161	0.01%
2018/11/01	5	33.24	4	33.45	33.30	1	14,199	0.01%
2018/10/31	5	32.45	0	0.00	32.75	5	14,010	0.04%
2018/10/30	2	31.30	0	0.00	31.70	2	13,873	0.01%
2018/10/26	2	33.70	0	0.00	32.10	2	13,497	0.01%
2018/10/24	1	33.20	6	33.85	33.55	-5	13,288	-0.04%
2018/10/23	0	0.00	3	34.30	34.00	-3	13,176	-0.02%
2018/10/19	3	36.35	0	0.00	36.25	3	13,203	0.02%
2018/10/16	2	38.00	0	0.00	37.90	2	13,290	0.02%
2018/10/15	5	38.18	0	0.00	38.10	5	13,344	0.04%
2018/10/11	0	0.00	7	38.36	38.15	-7	13,503	-0.05%
2018/10/09	2	40.15	0	0.00	39.55	2	13,264	0.02%
2018/10/08	5	39.30	0	0.00	39.30	5	13,141	0.04%
2018/10/05	0	0.00	1	39.45	40.15	-1	13,094	-0.01%
2018/10/02	0	0.00	1	41.40	40.15	-1	13,007	-0.01%
2018/09/28	0	0.00	1	41.25	41.50	-1	12,967	-0.01%
2018/09/25	21	40.97	20	40.15	40.00	1	12,385	0.01%
2018/09/21	1	40.75	0	0.00	41.25	1	12,178	0.01%
2018/09/17	1	37.05	0	0.00	36.40	1	11,425	0.01%
2018/09/11	0	0.00	1	36.10	36.10	-1	10,759	-0.01%
2018/08/31	2	41.70	0	0.00	41.85	2	9,866	0.02%
2018/08/29	2	44.90	0	0.00	45.40	2	9,464	0.02%
2018/08/27	0	0.00	1	45.30	45.50	-1	9,384	-0.01%
2018/08/22	0	0.00	10	44.80	44.80	-10	9,544	-0.10%
2018/08/21	1	44.50	0	0.00	44.85	1	9,568	0.01%
2018/08/17	12	44.42	11	44.37	44.25	1	9,440	0.01%
2018/08/15	25	43.38	16	44.00	43.50	9	9,180	0.10%
2018/08/14	0	0.00	2	43.00	44.10	-2	9,033	-0.02%
2018/08/08	0	0.00	6	41.48	42.15	-6	8,824	-0.07%
2018/08/07	4	40.76	3	41.35	41.10	1	8,774	0.01%
2018/08/06	2	41.03	0	0.00	41.00	2	8,836	0.02%
2018/08/03	3	40.70	4	41.54	40.80	-1	8,786	-0.01%
2018/08/02	3	40.90	3	41.90	41.00	0	8,874	0.00%
2018/08/01	0	0.00	2	41.30	41.40	-2	8,858	-0.02%
2018/07/31	2	40.65	0	0.00	40.80	2	8,793	0.02%
2018/07/30	1	41.55	3	41.40	41.50	-2	8,829	-0.02%
2018/07/27	13	40.61	12	41.60	40.60	1	8,790	0.01%
2018/07/26	1	40.80	5	40.65	41.75	-4	8,832	-0.05%
2018/07/25	0	0.00	6	39.96	39.55	-6	8,732	-0.07%
2018/07/24	0	0.00	2	38.88	39.70	-2	8,702	-0.02%
2018/07/23	1	38.00	1	37.85	38.00	0	8,617	0.00%
2018/07/19	10	37.74	10	36.89	37.75	0	8,709	0.00%
2018/07/10	0	0.00	5	35.85	36.10	-5	8,773	-0.06%
2018/07/06	0	0.00	10	34.25	34.20	-10	8,492	-0.12%
2018/06/14	1	33.45	0	0.00	33.40	1	7,145	0.01%
2018/06/13	0	0.00	5	33.60	33.65	-5	7,095	-0.07%
2018/06/08	1	33.70	0	0.00	33.85	1	7,124	0.01%
2018/06/07	0	0.00	2	33.75	34.30	-2	7,163	-0.03%
2018/06/05	3	34.37	0	0.00	34.30	3	7,277	0.04%
2018/06/04	0	0.00	20	34.50	34.65	-20	7,259	-0.28%
2018/05/28	1	33.55	0	0.00	33.50	1	6,679	0.01%
2018/05/25	0	0.00	10	33.37	33.55	-10	6,710	-0.15%
2018/05/23	0	0.00	2	33.75	33.65	-2	6,696	-0.03%
2018/05/22	5	34.80	4	35.00	34.30	1	6,622	0.02%
2018/05/21	18	35.36	5	35.43	35.25	13	6,581	0.20%
2018/05/18	0	0.00	21	34.90	35.05	-21	6,508	-0.32%
2018/05/17	1	34.10	0	0.00	34.10	1	6,387	0.02%
2018/05/11	0	0.00	3	32.85	33.00	-3	6,018	-0.05%
2018/05/04	0	0.00	7	31.51	31.65	-7	5,489	-0.13%
2018/05/02	0	0.00	1	31.50	32.05	-1	5,299	-0.02%
2018/04/30	1	31.85	7	32.28	31.75	-6	5,080	-0.12%
2018/04/27	0	0.00	7	31.88	31.75	-7	4,954	-0.14%
2018/04/26	0	0.00	5	31.50	31.30	-5	4,875	-0.10%
2018/04/25	10	30.45	6	30.96	30.70	4	4,731	0.08%
2018/04/24	22	31.44	9	31.47	30.90	13	4,645	0.28%
2018/04/23	1	31.05	3	31.00	30.95	-2	4,479	-0.04%
2018/04/19	0	0.00	11	30.07	30.15	-11	4,378	-0.25%
2018/04/16	0	0.00	10	29.28	29.25	-10	4,612	-0.22%
2018/04/12	0	0.00	1	29.20	29.10	-1	4,922	-0.02%
2018/04/11	1	29.40	0	0.00	29.40	1	5,031	0.02%
2018/04/03	3	28.10	0	0.00	28.25	3	5,117	0.06%
2018/03/31	5	28.55	0	0.00	28.55	5	5,254	0.10%
2018/03/28	0	0.00	1	28.55	28.40	-1	5,284	-0.02%
2018/03/23	1	28.75	0	0.00	28.80	1	5,385	0.02%
2018/03/19	0	0.00	3	29.20	29.20	-3	5,583	-0.05%
2018/03/15	0	0.00	1	29.50	29.45	-1	5,488	-0.02%
2018/03/12	0	0.00	10	28.40	29.60	-10	5,416	-0.18%
2018/03/06	20	27.95	0	0.00	27.90	20	5,455	0.37%
2018/03/01	5	27.85	6	28.20	28.20	-1	5,477	-0.02%
2018/02/26	10	28.45	0	0.00	28.35	10	5,345	0.19%
2018/02/23	1	28.45	0	0.00	28.40	1	5,287	0.02%
2018/02/21	1	27.95	10	27.90	28.35	-9	5,291	-0.17%
2018/02/12	10	27.30	0	0.00	27.25	10	5,259	0.19%
2018/02/05	0	0.00	1	29.45	29.10	-1	4,885	-0.02%
2018/01/29	2	30.00	0	0.00	30.15	2	4,672	0.04%
2018/01/25	2	30.00	0	0.00	30.20	2	4,599	0.04%
2018/01/23	2	29.93	0	0.00	30.20	2	4,546	0.04%
2018/01/18	3	30.75	0	0.00	30.75	3	4,385	0.07%
2018/01/17	2	30.58	0	0.00	30.90	2	4,345	0.05%
2018/01/16	1	30.60	0.4	30.35	30.45	0.6	4,225	0.01%
2018/01/15	3	30.25	0	0.00	30.40	3	4,140	0.07%
2018/01/10	0	0.00	2	30.25	30.50	-2	3,737	-0.05%
2018/01/09	1	30.50	0	0.00	30.40	1	3,655	0.03%
2018/01/08	2	29.95	0	0.00	30.30	2	3,520	0.06%