亞泥 (1102)-第一金-路竹券商分點個股進出

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
▲0.20
漲幅
+0.46%
成交量
4,064張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/11/21	0	0.00	0	43.65	43.70	0	6,994	0.00%
2024/11/19	4	44.03	1	44.01	44.00	3	6,950	0.04%
2024/11/15	0	0.00	2.1	46.19	46.20	-2.1	6,945	-0.03%
2024/11/14	0	0.00	0.1	45.50	45.60	-0.1	7,088	0.00%
2024/11/08	0	0.00	2.1	47.45	47.55	-2.1	7,164	-0.03%
2024/11/07	0	0.00	2	47.40	47.40	-2	7,262	-0.03%
2024/11/05	0	47.45	2.3	47.39	47.60	-2.3	7,396	-0.03%
2024/10/18	0	0.00	2	47.25	47.60	-2	8,768	-0.02%
2024/10/15	0	0.00	1	46.40	46.55	-1	9,707	-0.01%
2024/10/14	0	0.00	0	45.80	46.00	0	9,786	0.00%
2024/10/11	0	0.00	2	46.40	46.00	-2	9,926	-0.02%
2024/10/07	0	0.00	3	47.17	47.35	-3	10,071	-0.03%
2024/10/04	0.3	47.35	22	47.35	47.65	-21.7	10,117	-0.21%
2024/10/01	0.2	47.15	2	47.45	47.45	-1.8	10,115	-0.02%
2024/09/30	0	48.15	24.1	48.15	47.75	-24	10,352	-0.23%
2024/09/27	0.1	46.56	3	46.57	46.65	-2.9	10,509	-0.03%
2024/09/26	0.1	46.08	1	46.05	46.20	-0.9	10,585	-0.01%
2024/09/25	0.1	45.51	6	45.63	45.80	-5.9	10,445	-0.06%
2024/09/24	0.2	45.05	0	0.00	45.20	0.2	10,327	0.00%
2024/09/23	0	0.00	1	45.00	45.10	-1	10,406	-0.01%
2024/09/18	0	0.00	20	45.20	44.80	-20	10,747	-0.19%
2024/09/13	0	0.00	3	44.60	44.90	-3	11,217	-0.03%
2024/09/10	0	44.90	0	0.00	44.85	0	11,497	0.00%
2024/09/09	0	0.00	1.4	44.78	44.75	-1.4	11,461	-0.01%
2024/09/06	0	0.00	10	44.85	44.95	-10	11,406	-0.09%
2024/09/05	0	0.00	0.8	44.67	44.70	-0.8	11,356	-0.01%
2024/09/04	0	0.00	0.1	44.40	44.30	-0.1	11,364	0.00%
2024/09/03	0	0.00	23	45.05	45.10	-23	11,266	-0.20%
2024/09/02	0	0.00	2	45.05	45.15	-2	11,389	-0.02%
2024/08/28	0	0.00	1	44.60	44.90	-1	11,586	-0.01%
2024/08/23	0.1	44.70	1	44.85	44.95	-1	11,621	-0.01%
2024/08/22	0	0.00	1	44.70	44.80	-1	11,644	-0.01%
2024/08/21	0	0.00	1	44.20	44.25	-1	11,622	-0.01%
2024/08/16	0	0.00	2	44.18	44.15	-2	11,627	-0.02%
2024/08/15	0	0.00	25	44.30	43.70	-25	11,530	-0.22%
2024/08/14	0	0.00	1	43.80	44.20	-1	11,617	-0.01%
2024/08/12	0	0.00	0.2	43.15	43.50	-0.2	11,714	0.00%
2024/08/09	0.5	42.90	0	0.00	43.30	0.5	11,769	0.00%
2024/08/08	0.1	42.30	5	42.50	42.35	-5	11,781	-0.04%
2024/08/07	0.1	41.39	0	0.00	41.60	0.1	11,985	0.00%
2024/08/06	0.1	41.15	2	41.55	41.70	-2	11,996	-0.02%
2024/08/01	1	41.00	0	0.00	41.20	1	11,815	0.01%
2024/07/31	1	41.10	0	0.00	41.45	1	11,747	0.01%
2024/07/30	1	41.05	0	0.00	41.30	1	11,630	0.01%
2024/07/29	0	0.00	4.5	41.40	41.60	-4.5	11,634	-0.04%
2024/07/26	1	40.75	0	0.00	41.05	1	11,614	0.01%
2024/07/23	0	0.00	1	41.20	41.20	-1	11,571	-0.01%
2024/07/19	10.5	40.55	1	40.95	40.95	9.5	11,270	0.08%
2024/07/18	2.1	40.97	1	41.50	41.75	1.1	10,970	0.01%
2024/07/17	23	44.20	0	0.00	44.20	23	10,370	0.22%
2024/07/16	2	44.80	4	44.81	44.80	-2	10,141	-0.02%
2024/07/15	2	45.55	0	0.00	45.45	2	9,966	0.02%
2024/07/12	0	0.00	11	45.52	45.70	-11	9,851	-0.11%
2024/07/10	1	44.60	0	0.00	44.40	1	9,603	0.01%
2024/07/09	1	44.50	2	44.85	44.55	-1	9,543	-0.01%
2024/07/05	3.5	44.86	5	45.05	44.75	-1.5	9,412	-0.02%
2024/07/04	0	0.00	1	45.60	45.95	-1	9,345	-0.01%
2024/07/03	0	0.00	7	45.17	45.65	-7	9,090	-0.08%
2024/07/02	0	0.00	1	44.50	44.05	-1	8,712	-0.01%
2024/06/28	0	0.00	7	43.99	43.85	-7	8,479	-0.08%
2024/06/27	4	42.95	4	43.46	43.85	0	8,374	0.00%
2024/06/26	1	43.55	5.5	43.80	43.50	-4.5	8,226	-0.05%
2024/06/25	3	43.85	0	0.00	43.60	3	8,095	0.04%
2024/06/24	0	0.00	8.1	44.44	44.85	-8.1	7,943	-0.10%
2024/06/21	3	44.20	1	44.55	44.55	2	7,576	0.03%
2024/06/20	1	43.90	4	44.15	44.30	-3	7,212	-0.04%
2024/06/19	5	42.90	4	42.71	43.15	1	6,997	0.01%
2024/06/14	1	41.55	0	41.80	41.80	1	6,735	0.01%
2024/06/12	0	0.00	7	41.73	41.45	-7	6,833	-0.10%
2024/06/11	2	41.63	1	41.90	41.40	1	6,864	0.01%
2024/06/07	1.3	41.44	0	0.00	41.40	1.3	6,833	0.02%
2024/06/06	3.1	40.37	4	40.86	40.60	-1	6,802	-0.01%
2024/06/04	3	41.42	0.1	41.53	41.20	2.9	6,668	0.04%
2024/06/03	7	41.65	0	0.00	41.60	7	6,611	0.11%
2024/05/31	11	41.69	0	0.00	41.55	11	6,603	0.17%
2024/05/30	8	42.25	2	42.30	42.00	6	6,383	0.09%
2024/05/29	2	42.85	0	42.90	42.80	2	6,264	0.03%
2024/05/27	3	43.63	0	0.00	43.60	3	6,127	0.05%
2024/05/24	0	0.00	5	43.90	44.00	-5	6,083	-0.08%
2024/05/23	1	43.60	0	0.00	43.95	1	6,036	0.02%
2024/05/22	0	0.00	3	43.85	43.90	-3	5,991	-0.05%
2024/05/17	0.1	44.60	1	45.00	44.60	-1	5,735	-0.02%
2024/05/16	3	45.70	5	45.74	45.75	-2	5,597	-0.04%
2024/05/15	2	45.90	5	45.72	45.60	-3	5,397	-0.06%
2024/05/14	0	0.00	38	45.48	45.60	-38	5,340	-0.71%
2024/05/10	0.5	45.90	18	45.12	46.00	-17.5	5,076	-0.34%
2024/05/09	3	43.40	0	0.00	43.45	3	4,714	0.06%
2024/05/08	0	0.00	0.4	43.99	43.90	-0.4	4,665	-0.01%
2024/05/06	0	0.00	13	44.39	44.50	-13	4,514	-0.29%
2024/05/03	0	0.00	24	44.05	43.95	-24	4,357	-0.55%
2024/04/30	0	0.00	1	43.75	43.70	-1	4,198	-0.02%
2024/04/29	0	0.00	3.4	43.20	43.60	-3.4	4,094	-0.08%
2024/04/26	5.3	42.90	0	0.00	42.75	5.3	3,985	0.13%
2024/04/25	0.2	42.50	0	0.00	42.50	0.2	3,953	0.01%
2024/04/24	23.1	42.94	0	0.00	42.45	23.1	3,984	0.58%
2024/04/23	2	42.75	1	42.80	42.90	1	4,026	0.02%
2024/04/18	0.1	42.00	1	42.00	42.15	-0.9	3,849	-0.02%
2024/04/17	1	41.45	0.1	41.65	41.45	0.9	3,810	0.02%
2024/04/16	2	41.40	3	41.45	41.40	-1	3,746	-0.03%
2024/04/15	10	42.05	0	0.00	42.05	10	3,683	0.27%
2024/04/10	2	42.45	0	0.00	42.50	2	3,572	0.06%
2024/04/09	22.5	41.92	1.2	41.95	42.00	21.3	3,578	0.60%
2024/04/08	0	0.00	3.3	41.63	41.75	-3.3	3,611	-0.09%
2024/04/03	18	41.52	0	0.00	41.15	18	3,582	0.50%
2024/04/02	0	0.00	20.3	41.17	41.10	-20.3	3,547	-0.57%
2024/04/01	2	41.35	0	0.00	41.35	2	3,586	0.06%
2024/03/29	0	0.00	10	41.05	41.30	-10	3,616	-0.28%
2024/03/28	1	40.95	0	0.00	40.95	1	3,643	0.03%
2024/03/27	1	41.15	0	0.00	41.20	1	3,834	0.03%
2024/03/26	0	0.00	1	41.50	41.60	-1	4,133	-0.02%
2024/03/22	1	41.10	0	0.00	41.25	1	4,778	0.02%
2024/03/21	0	0.00	2.1	41.10	41.35	-2.1	5,023	-0.04%
2024/03/20	1	40.55	0	0.00	40.70	1	5,232	0.02%
2024/03/19	3.1	40.80	0	0.00	40.55	3.1	5,272	0.06%
2024/03/18	1	41.20	0	41.30	41.10	1	5,280	0.02%
2024/03/15	1	41.15	6.5	41.15	41.10	-5.5	5,298	-0.10%
2024/03/14	0	0.00	5	41.05	41.15	-5	5,220	-0.10%
2024/03/12	1	40.50	0	0.00	40.60	1	5,123	0.02%
2024/03/11	0	0.00	1	40.45	40.40	-1	5,111	-0.02%
2024/03/08	1	40.40	0	0.00	40.40	1	5,175	0.02%
2024/03/07	0	0.00	1	40.20	40.35	-1	5,207	-0.02%
2024/03/06	1	40.05	0	0.00	40.00	1	5,185	0.02%
2024/03/01	0	0.00	2	40.20	40.15	-2	5,295	-0.04%
2024/02/21	0	40.25	0	0.00	40.30	0	5,433	0.00%
2024/02/20	0	0.00	2	40.10	40.20	-2	5,500	-0.04%
2024/02/19	0.1	40.25	1	40.15	40.15	-0.9	5,608	-0.02%
2024/02/16	1	39.30	0	0.00	39.60	1	5,773	0.02%
2024/02/15	1	39.25	0	0.00	39.20	1	5,825	0.02%
2024/02/02	0.1	40.05	0	0.00	40.05	0.1	5,772	0.00%
2024/01/30	0.1	39.80	0	39.80	39.80	0.1	5,813	0.00%
2024/01/24	0.2	39.93	0	0.00	39.90	0.2	5,916	0.00%
2024/01/22	0	39.80	0	0.00	39.55	0	6,017	0.00%
2024/01/19	1	39.30	0	0.00	39.40	1	6,031	0.02%
2024/01/18	1	39.35	1	39.40	39.30	0	6,045	0.00%
2024/01/16	1.1	40.01	0	0.00	39.95	1.1	5,978	0.02%
2024/01/15	0	0.00	0	40.85	40.65	0	5,898	0.00%
2024/01/12	0	0.00	0.2	40.66	40.65	-0.2	5,944	0.00%
2024/01/09	0	0.00	2	41.10	41.00	-2	6,348	-0.03%
2024/01/04	0	41.20	0	0.00	41.15	0	6,511	0.00%
2023/12/29	0.1	41.25	0	0.00	41.45	0.1	6,492	0.00%
2023/12/28	0	0.00	0.6	41.30	41.25	-0.6	6,531	-0.01%
2023/12/26	1.6	40.97	0	0.00	41.10	1.6	6,546	0.02%
2023/12/25	0.1	40.80	0	40.80	40.75	0.1	6,540	0.00%
2023/12/22	0.2	40.58	0	0.00	40.25	0.2	6,520	0.00%
2023/12/21	2.1	40.46	0	0.00	40.30	2.1	6,334	0.03%
2023/12/19	0.3	41.18	0	0.00	40.80	0.3	5,703	0.01%
2023/12/18	0	0.00	1	42.30	42.00	-1	5,384	-0.02%
2023/12/13	1	42.25	0	0.00	42.25	1	4,772	0.02%
2023/12/12	0	0.00	3	42.07	42.15	-3	4,768	-0.06%
2023/12/11	3	41.80	0	0.00	41.85	3	4,741	0.06%
2023/12/07	0	41.60	0	0.00	41.60	0	4,710	0.00%
2023/12/06	2.1	41.71	0	0.00	41.70	2.1	4,730	0.04%
2023/11/30	0	41.80	0	0.00	41.70	0	4,668	0.00%
2023/11/28	0	0.00	30	42.00	42.10	-30	4,567	-0.66%
2023/11/27	0	0.00	20	42.00	41.80	-20	4,574	-0.44%
2023/11/22	1	41.70	1	41.70	41.60	0	4,626	0.00%
2023/11/17	0	0.00	1	41.65	41.45	-1	4,557	-0.02%
2023/11/15	0	0.00	1	40.85	41.05	-1	4,431	-0.02%
2023/11/13	0	0.00	0.1	40.45	40.55	-0.1	4,282	0.00%
2023/11/06	0	0.00	0	40.40	40.40	0	4,451	0.00%
2023/11/03	1	40.25	0	0.00	40.25	1	4,460	0.02%
2023/10/31	0	0.00	1	40.05	40.00	-1	4,651	-0.02%
2023/10/23	1	39.05	0	0.00	38.85	1	5,022	0.02%
2023/10/20	0	0.00	1	38.85	38.95	-1	5,244	-0.02%
2023/10/19	2	39.20	0	0.00	39.15	2	5,489	0.04%
2023/10/18	21.2	39.13	0	0.00	39.05	21.2	5,756	0.37%
2023/10/16	0	0.00	9	40.51	40.70	-9	6,404	-0.14%
2023/10/12	1	40.25	0	0.00	40.55	1	6,549	0.02%
2023/10/03	12.1	39.35	0	0.00	39.40	12.1	6,524	0.19%
2023/09/27	0	0.00	1	39.80	39.80	-1	6,593	-0.02%
2023/09/26	0	0.00	1	39.70	39.75	-1	6,601	-0.02%
2023/09/22	0.1	39.75	0	0.00	39.65	0.1	6,620	0.00%
2023/09/21	1	39.75	0	0.00	39.65	1	6,649	0.02%
2023/09/15	1	40.30	0	0.00	40.45	1	6,752	0.01%
2023/09/14	0	0.00	0.1	40.25	40.25	-0.1	6,734	0.00%
2023/09/13	1	39.85	0	0.00	40.00	1	6,743	0.01%
2023/09/12	1	39.75	0	0.00	39.95	1	6,836	0.01%
2023/09/07	1	39.90	0	0.00	39.60	1	6,918	0.01%
2023/09/05	0	0.00	2	40.30	40.35	-2	6,830	-0.03%
2023/08/29	1	39.95	0	0.00	40.10	1	6,852	0.01%
2023/08/25	3	39.67	0	0.00	39.60	3	6,877	0.04%
2023/08/24	1	39.70	0	0.00	39.85	1	6,873	0.01%
2023/08/22	1	39.40	0	0.00	39.50	1	6,913	0.01%
2023/08/17	0	0.00	0.4	39.35	39.30	-0.4	6,973	-0.01%
2023/08/11	1	39.95	0	0.00	40.00	1	6,903	0.01%
2023/08/10	1	39.85	2.3	39.81	40.00	-1.3	6,895	-0.02%
2023/08/09	0.2	40.15	0	0.00	40.20	0.2	6,878	0.00%
2023/08/08	1	40.15	0	0.00	40.30	1	6,845	0.01%
2023/08/07	1.1	40.56	0	0.00	40.55	1.1	6,803	0.02%
2023/08/04	3	40.25	0	0.00	40.55	3	6,777	0.04%
2023/08/02	0.3	39.87	0	0.00	39.75	0.3	6,645	0.00%
2023/08/01	1	40.01	0	0.00	40.00	1	6,630	0.02%
2023/07/31	1	40.05	0	0.00	40.30	1	6,594	0.02%
2023/07/28	1	40.00	0	0.00	40.10	1	6,533	0.02%
2023/07/27	10.3	39.81	0	0.00	40.00	10.3	6,457	0.16%
2023/07/26	1.2	39.47	2	40.13	40.10	-0.9	6,364	-0.01%
2023/07/25	2.4	38.92	0	0.00	39.00	2.4	6,194	0.04%
2023/07/24	15.1	38.60	5	38.50	38.20	10	5,957	0.17%
2023/07/21	9.5	39.87	0	0.00	39.15	9.5	5,687	0.17%
2023/07/20	28.1	40.64	0.1	41.00	40.50	28.1	5,406	0.52%
2023/07/19	1	43.70	1	44.30	44.80	0	4,905	0.00%
2023/07/18	3	43.82	1.1	43.95	43.80	1.9	4,506	0.04%
2023/07/17	1.1	43.92	0	0.00	43.90	1.1	4,362	0.02%
2023/07/14	1	43.75	0	44.00	43.90	1	4,331	0.02%
2023/07/12	1	43.90	0	0.00	43.95	1	4,234	0.02%
2023/07/10	0	0.00	1.1	43.82	43.85	-1.1	4,253	-0.03%
2023/07/07	0	0.00	1.1	43.63	43.95	-1.1	4,262	-0.03%
2023/07/06	8	44.28	0.1	44.15	44.10	7.9	4,269	0.18%
2023/07/05	1	44.65	4.3	44.70	44.70	-3.3	4,219	-0.08%
2023/07/04	0.1	44.75	0	0.00	44.60	0.1	4,168	0.00%
2023/07/03	0.3	44.65	0	0.00	44.60	0.3	4,158	0.01%
2023/06/30	3.1	44.42	1	44.40	44.40	2.1	4,174	0.05%
2023/06/28	2	44.45	0.6	44.50	44.60	1.4	4,159	0.03%
2023/06/27	0	44.30	0.3	44.45	44.30	-0.3	4,159	-0.01%
2023/06/26	1	44.50	2	44.65	44.60	-1	4,172	-0.02%
2023/06/16	5	44.13	0	0.00	43.95	5	4,021	0.12%
2023/06/15	0	0.00	1	44.00	43.90	-1	3,933	-0.03%
2023/06/14	2	43.95	0	0.00	44.00	2	4,073	0.05%
2023/06/13	12	44.10	0	0.00	44.00	12	4,061	0.30%
2023/06/12	1	44.20	0	0.00	44.35	1	4,045	0.02%
2023/06/05	0	0.00	4	44.44	44.55	-4	4,293	-0.09%
2023/05/29	0.1	43.85	0	0.00	43.85	0.1	4,269	0.00%
2023/05/26	1	43.75	0	0.00	43.90	1	4,300	0.02%
2023/05/25	20	44.00	0	0.00	44.00	20	4,313	0.46%
2023/05/24	0.1	44.50	0	0.00	44.35	0.1	4,282	0.00%
2023/05/23	0	0.00	3	44.62	44.65	-3	4,285	-0.07%
2023/05/19	0.6	44.35	0	0.00	44.50	0.6	4,313	0.01%
2023/05/18	0	0.00	15	44.28	44.30	-15	4,283	-0.35%
2023/05/17	0	0.00	20	44.40	44.35	-20	4,286	-0.47%
2023/05/12	1	43.85	0.4	43.88	43.95	0.6	4,311	0.01%
2023/05/11	1	43.85	0.4	43.88	43.85	0.6	4,290	0.01%
2023/05/10	0.1	44.25	0	0.00	44.15	0.1	4,282	0.00%
2023/05/04	0	0.00	1	44.40	44.35	-1	4,275	-0.02%
2023/05/03	0.5	44.20	0.2	44.20	44.15	0.3	4,269	0.01%
2023/05/02	1.4	44.17	11	44.22	44.25	-9.6	4,341	-0.22%
2023/04/28	0	0.00	2.4	43.83	43.95	-2.4	4,451	-0.05%
2023/04/27	0.2	43.80	0.1	43.75	43.80	0.2	4,457	0.00%
2023/04/26	0.1	43.85	0	0.00	43.95	0.1	4,487	0.00%
2023/04/25	0	0.00	2.2	44.20	43.95	-2.2	4,484	-0.05%
2023/04/24	3	43.95	0.2	43.90	43.90	2.8	4,423	0.06%
2023/04/19	0.2	43.70	0	0.00	43.30	0.2	4,465	0.00%
2023/04/18	10	43.75	0	0.00	43.60	10	4,436	0.23%
2023/04/14	1	43.65	2	43.63	43.65	-1	4,455	-0.02%
2023/04/13	11	43.89	3	43.75	43.70	8	4,450	0.18%
2023/04/12	0	0.00	10	43.90	43.90	-10	4,438	-0.23%
2023/04/11	0	0.00	1.2	44.10	44.10	-1.2	4,439	-0.03%
2023/04/10	0	0.00	1	43.60	43.60	-1	4,400	-0.02%
2023/04/07	0	0.00	1	43.40	43.25	-1	4,406	-0.02%
2023/03/31	3	43.35	0	0.00	43.30	3	4,467	0.07%
2023/03/29	0	0.00	5	43.20	43.30	-5	5,471	-0.09%
2023/03/28	0	0.00	11.8	43.02	43.10	-11.8	5,913	-0.20%
2023/03/27	0	0.00	0.3	43.00	42.90	-0.3	6,358	0.00%
2023/03/24	1	43.00	10	43.10	43.00	-9	6,945	-0.13%
2023/03/23	0	0.00	0.1	43.00	43.00	-0.1	7,009	0.00%
2023/03/22	10	42.95	0	0.00	42.90	10	7,065	0.14%
2023/03/21	6	42.80	0	0.00	42.70	6	7,117	0.08%
2023/03/20	0	0.00	1	42.60	42.70	-1	7,146	-0.01%
2023/03/17	1	42.85	5	43.00	42.65	-4	7,223	-0.06%
2023/03/15	1	42.90	0	0.00	42.95	1	7,080	0.01%
2023/03/14	1	42.40	0	0.00	42.60	1	7,079	0.01%
2023/03/13	0	0.00	0.1	42.55	42.85	-0.1	7,074	0.00%
2023/03/10	2	42.75	0.3	43.00	42.85	1.7	7,074	0.02%
2023/03/09	1.1	43.16	1	43.20	43.25	0.1	7,136	0.00%
2023/03/08	21.1	43.13	11	43.05	43.25	10.1	7,175	0.14%
2023/03/06	10	44.55	0	0.00	44.50	10	7,091	0.14%
2023/03/03	1	44.45	0	0.00	44.35	1	7,085	0.01%
2023/03/02	1	43.80	5	43.95	44.20	-4	7,104	-0.06%
2023/03/01	10.5	44.06	0.1	44.25	44.10	10.4	7,089	0.15%
2023/02/24	1	44.60	0	0.00	44.75	1	7,063	0.01%
2023/02/23	6	44.51	2	44.58	44.50	4	7,026	0.06%
2023/02/22	0.6	43.65	0	0.00	44.00	0.6	7,021	0.01%
2023/02/21	0.2	43.70	4	43.83	44.00	-3.8	7,077	-0.05%
2023/02/20	3.2	43.30	2	43.43	43.75	1.2	7,107	0.02%
2023/02/17	0.1	42.55	3	42.73	42.85	-2.9	7,081	-0.04%
2023/02/16	5	42.35	1	42.70	42.55	4	7,193	0.06%
2023/02/15	30	42.32	0	0.00	42.15	30	7,233	0.41%
2023/02/10	6.4	42.07	0	0.00	42.20	6.4	7,206	0.09%
2023/02/09	1	42.35	0	0.00	42.25	1	7,184	0.01%
2023/02/08	0	0.00	0.3	42.55	42.30	-0.3	7,230	0.00%
2023/02/06	1	42.25	10	42.30	42.00	-9	7,251	-0.12%
2023/02/03	1	42.35	1	42.20	42.30	0	7,239	0.00%
2023/02/02	2	42.50	1	42.60	42.45	1	7,240	0.01%
2023/01/31	0.1	42.85	0	0.00	42.15	0.1	7,253	0.00%
2023/01/30	2	42.95	3	43.03	42.95	-1	7,195	-0.01%
2023/01/17	0	0.00	2	42.68	42.65	-2	7,103	-0.03%
2023/01/13	0	0.00	1	42.10	42.15	-1	7,047	-0.01%
2023/01/12	0	0.00	2	42.05	41.95	-2	7,200	-0.03%
2023/01/11	0	0.00	1	41.85	41.75	-1	7,280	-0.01%
2023/01/10	0	0.00	1	41.60	41.80	-1	7,438	-0.01%
2023/01/09	0	41.60	1	41.70	41.80	-1	7,539	-0.01%
2023/01/05	0	0.00	1	41.00	41.10	-1	7,569	-0.01%
2023/01/03	1	40.50	0	0.00	40.60	1	7,644	0.01%
2022/12/29	1.2	40.48	0	0.00	40.80	1.2	7,691	0.02%
2022/12/28	4	41.21	0	0.00	41.15	4	7,725	0.05%
2022/12/23	2	41.00	0	0.00	41.55	2	7,932	0.03%
2022/12/22	12	41.43	2	41.55	41.45	10	8,088	0.12%
2022/12/21	2.3	40.64	0	0.00	40.55	2.3	7,736	0.03%
2022/12/20	1	40.80	0	0.00	40.90	1	7,354	0.01%
2022/12/19	2	41.10	1	41.30	41.30	1	7,031	0.01%
2022/12/16	0	40.60	1	41.90	41.90	-1	6,678	-0.01%
2022/12/15	1.1	40.95	0	0.00	40.95	1.1	6,245	0.02%
2022/12/12	0	0.00	1	41.10	41.25	-1	6,475	-0.02%
2022/12/08	11	40.77	0	0.00	41.00	11	6,767	0.16%
2022/12/06	3	41.12	1	41.25	41.25	2	6,911	0.03%
2022/12/05	0	0.00	10	41.00	41.20	-10	6,924	-0.14%
2022/12/02	0.2	40.75	0	0.00	40.85	0.2	6,928	0.00%
2022/12/01	1	40.80	0.2	40.75	40.80	0.9	6,996	0.01%
2022/11/30	0	0.00	3	41.05	41.30	-3	7,043	-0.04%
2022/11/28	0.1	40.30	5	40.55	40.45	-5	7,129	-0.07%
2022/11/25	5	41.05	0	0.00	40.95	5	7,193	0.07%
2022/11/24	0.6	41.15	0	0.00	41.10	0.6	7,267	0.01%
2022/11/22	0	0.00	2	41.25	40.95	-2	7,309	-0.03%
2022/11/18	0	0.00	26.6	41.02	41.25	-26.6	7,332	-0.36%
2022/11/17	0	0.00	1	41.10	41.45	-1	7,324	-0.01%
2022/11/16	5	40.82	0	0.00	40.50	5	7,276	0.07%
2022/11/15	1	40.70	1	40.75	40.75	0	7,234	0.00%
2022/11/14	10	40.08	1	40.20	40.60	9	7,216	0.12%
2022/11/11	0	0.00	3	39.13	39.05	-3	7,144	-0.04%
2022/11/10	10	38.60	1	38.70	38.55	9	7,136	0.13%
2022/11/09	0	0.00	1	38.35	38.50	-1	7,194	-0.01%
2022/11/08	0	0.00	2	37.90	37.95	-2	7,211	-0.03%
2022/10/25	2	36.60	0	0.00	37.15	2	7,472	0.03%
2022/10/21	0.6	37.55	1	36.95	37.50	-0.4	7,832	-0.01%
2022/10/20	1	37.10	0	0.00	37.10	1	8,030	0.01%
2022/10/19	1.5	38.21	2	38.25	37.95	-0.6	7,982	-0.01%
2022/10/18	7	37.68	0	0.00	37.70	7	8,056	0.09%
2022/10/17	0	0.00	1	38.00	38.00	-1	8,044	-0.01%
2022/10/14	1	38.40	0	0.00	38.45	1	8,050	0.01%
2022/10/13	4.1	38.84	1	38.65	38.70	3.1	8,129	0.04%
2022/10/06	0	0.00	1	40.30	40.15	-1	8,382	-0.01%
2022/10/05	1	40.00	1	39.95	39.80	0	8,404	0.00%
2022/10/04	2.3	39.68	2	39.45	39.40	0.3	8,375	0.00%
2022/09/29	4.1	39.84	0	0.00	40.05	4.1	8,225	0.05%
2022/09/28	0	40.20	0	0.00	39.90	0	8,058	0.00%
2022/09/27	14	40.78	0	0.00	40.75	14	7,975	0.18%
2022/09/26	3	41.25	0	0.00	40.95	3	7,925	0.04%
2022/09/23	2.1	42.36	0	0.00	42.35	2.1	7,903	0.03%
2022/09/22	1	42.65	3	42.70	43.85	-2	7,862	-0.03%
2022/09/21	0	43.50	0	0.00	43.85	0	7,700	0.00%
2022/09/20	1	44.15	0	0.00	43.95	1	7,532	0.01%
2022/09/16	0	0.00	2	44.60	44.20	-2	7,316	-0.03%
2022/09/15	0	0.00	3	44.75	44.85	-3	7,214	-0.04%
2022/09/14	0	0.00	3	44.42	44.30	-3	7,263	-0.04%
2022/09/12	1	44.00	5	43.95	44.10	-4	7,532	-0.05%
2022/09/08	0	0.00	4	44.00	44.05	-4	7,817	-0.05%
2022/09/07	2	43.38	2	43.80	43.75	0	7,844	0.00%
2022/09/06	2	43.20	5	43.27	43.45	-3	7,791	-0.04%
2022/09/05	0	0.00	1	42.95	42.65	-1	7,654	-0.01%
2022/09/02	1	42.15	0	0.00	42.30	1	7,556	0.01%
2022/09/01	7	42.33	0	0.00	42.35	7	7,540	0.09%
2022/08/31	5	42.70	11	42.93	43.25	-6	7,448	-0.08%
2022/08/29	3.1	42.29	0	0.00	42.45	3.1	7,381	0.04%
2022/08/26	0.1	42.72	0.1	42.75	42.80	0.1	7,366	0.00%
2022/08/24	3	42.15	1	42.50	42.50	2	7,319	0.03%
2022/08/23	1.1	42.22	0	0.00	42.55	1.1	7,368	0.01%
2022/08/22	0.1	42.50	0	0.00	42.75	0.1	7,368	0.00%
2022/08/19	2.2	42.42	0	0.00	42.60	2.2	7,376	0.03%
2022/08/18	1	42.65	0	0.00	42.90	1	7,346	0.01%
2022/08/17	0	0.00	1	42.80	42.80	-1	7,330	-0.01%
2022/08/12	1	41.95	0	0.00	41.95	1	7,241	0.01%
2022/08/11	1	41.35	2.5	41.76	42.25	-1.5	7,283	-0.02%
2022/08/10	1	40.95	0	0.00	41.00	1	7,214	0.01%
2022/08/04	18	40.87	11	41.26	40.70	7	7,332	0.10%
2022/08/03	0	41.25	0	0.00	41.45	0	7,299	0.00%
2022/08/02	0	41.35	0	0.00	41.40	0	7,281	0.00%
2022/08/01	2	41.28	0	0.00	41.35	2	7,234	0.03%
2022/07/29	1	41.15	1	41.00	41.45	0	7,210	0.00%
2022/07/28	12.1	40.59	1	40.45	40.50	11.1	7,044	0.16%
2022/07/27	25	44.53	120	44.60	44.45	-95	6,806	-1.40%	大賣/
2022/07/26	3	44.65	1	44.75	44.65	2	6,605	0.03%
2022/07/25	0	0.00	40	44.80	44.90	-40	6,528	-0.61%
2022/07/21	0	0.00	1	44.50	44.50	-1	6,390	-0.02%
2022/07/20	2	43.98	0	0.00	44.05	2	6,250	0.03%
2022/07/18	0	0.00	3	43.70	43.95	-3	6,026	-0.05%
2022/07/15	15.1	43.18	3	43.40	43.00	12.1	5,991	0.20%
2022/07/14	0	0.00	1	44.00	44.15	-1	5,924	-0.02%
2022/07/13	0	0.00	22	44.00	44.20	-22	5,897	-0.37%
2022/07/11	0	0.00	0.1	44.15	44.05	-0.1	5,858	0.00%
2022/07/06	0	44.00	0	0.00	44.10	0	5,892	0.00%
2022/07/01	0	44.00	0	0.00	44.20	0	5,772	0.00%
2022/06/30	22.1	43.70	7	43.96	43.80	15.1	5,702	0.26%
2022/06/22	0	43.30	1	43.25	43.60	-1	5,547	-0.02%
2022/06/21	0	43.05	0	0.00	43.05	0	5,378	0.00%
2022/06/20	0	42.50	0	0.00	42.40	0	5,189	0.00%
2022/06/17	1	42.21	0	0.00	43.45	1	4,975	0.02%
2022/06/16	0	43.25	0.1	43.40	43.10	-0.1	4,694	0.00%
2022/06/15	1.1	43.34	0	0.00	43.30	1.1	4,782	0.02%
2022/06/13	2	43.60	0	0.00	43.70	2	4,849	0.04%
2022/06/10	3	44.30	1	44.45	44.15	2	4,878	0.04%
2022/06/09	1	44.70	0	0.00	44.65	1	4,884	0.02%
2022/06/08	0	44.90	0	0.00	44.80	0	4,909	0.00%
2022/06/07	1	44.20	0	0.00	44.20	1	4,936	0.02%
2022/06/06	1	44.30	1	44.40	44.35	0	4,980	0.00%
2022/06/02	1	44.40	1	44.70	44.40	0	5,039	0.00%
2022/06/01	1	44.85	0	0.00	44.80	1	5,081	0.02%
2022/05/31	0.1	45.40	0	0.00	44.40	0.1	5,086	0.00%
2022/05/27	0	0.00	1	44.95	45.20	-1	4,988	-0.02%
2022/05/25	0	0.00	1	44.40	44.75	-1	5,121	-0.02%
2022/05/23	3	44.10	2	44.40	44.40	1	5,157	0.02%
2022/05/20	1	43.90	0	0.00	44.00	1	5,149	0.02%
2022/05/19	3.1	43.75	0	0.00	43.65	3.1	5,152	0.06%
2022/05/18	2	44.55	0	0.00	44.65	2	5,074	0.04%
2022/05/17	0	0.00	1	45.25	44.75	-1	5,056	-0.02%
2022/05/16	1	45.05	1	44.95	44.95	0	5,041	0.00%
2022/05/12	1	44.60	0	0.00	44.40	1	5,005	0.02%
2022/05/09	2	46.50	0	0.00	46.30	2	4,999	0.04%
2022/05/05	0	0.00	3	47.40	47.45	-3	5,076	-0.06%
2022/05/04	0	0.00	4	47.30	47.45	-4	5,089	-0.08%
2022/05/03	0	0.00	1	47.50	47.50	-1	5,156	-0.02%
2022/04/29	0.1	47.95	2	48.10	48.10	-1.9	5,185	-0.04%
2022/04/28	1	47.60	15	47.79	48.00	-14	5,155	-0.27%
2022/04/25	0.1	46.95	0	0.00	46.90	0.1	5,021	0.00%
2022/04/22	1	47.20	0	0.00	47.55	1	4,970	0.02%
2022/04/21	5	47.65	11	47.80	47.70	-6	4,967	-0.12%
2022/04/19	1	46.85	0.2	47.00	46.95	0.8	4,868	0.02%
2022/04/18	3	46.48	1	46.45	46.55	2	4,870	0.04%
2022/04/15	3	46.85	0	0.00	46.90	3	4,815	0.06%
2022/04/14	4	47.30	0	0.00	47.20	4	4,803	0.08%
2022/04/13	20	47.45	0	0.00	47.50	20	4,793	0.42%
2022/04/11	2	47.45	0	0.00	47.60	2	4,721	0.04%
2022/04/08	2	47.80	0	0.00	47.80	2	4,698	0.04%
2022/04/07	3	48.03	7	48.09	47.95	-4	4,687	-0.09%
2022/04/06	0	0.00	1	48.00	48.45	-1	4,635	-0.02%
2022/04/01	2	48.03	5	48.10	48.00	-3	4,572	-0.07%
2022/03/31	10.2	48.60	0	0.00	48.60	10.2	4,523	0.22%
2022/03/29	0	0.00	2.1	48.34	48.40	-2.1	4,595	-0.05%
2022/03/25	2	48.20	0	0.00	48.25	2	4,870	0.04%
2022/03/24	0	0.00	6.2	48.34	48.45	-6.2	5,077	-0.12%
2022/03/23	3	48.05	0	0.00	48.10	3	5,547	0.05%
2022/03/22	10.1	48.00	2.1	48.16	48.30	7.9	5,665	0.14%
2022/03/21	0	0.00	2	48.18	48.25	-2	5,666	-0.04%
2022/03/18	20	47.95	0	0.00	47.90	20	5,639	0.35%
2022/03/17	1	47.95	7	47.89	48.00	-6	5,546	-0.11%
2022/03/16	1	47.30	20	47.30	47.60	-19	5,446	-0.35%
2022/03/15	0	0.00	1	47.05	47.30	-1	5,432	-0.02%
2022/03/14	0	0.00	6	47.05	47.20	-6	5,397	-0.11%
2022/03/11	2	46.60	51	46.65	46.70	-49	5,384	-0.91%
2022/03/10	2	46.25	1	46.35	46.45	1	5,401	0.02%
2022/03/09	7	45.82	2	45.75	45.95	5	5,381	0.09%
2022/03/08	3	44.97	1	44.85	44.85	2	5,397	0.04%
2022/03/07	0.2	45.23	0	0.00	45.50	0.2	5,444	0.00%
2022/03/04	0	0.00	3	45.98	46.00	-3	5,677	-0.05%
2022/03/02	0	0.00	28.1	46.05	46.20	-28.1	5,897	-0.48%
2022/03/01	0	0.00	6	46.20	46.10	-6	6,284	-0.10%
2022/02/25	0	0.00	2	45.40	45.10	-2	6,461	-0.03%
2022/02/24	2	45.55	3	45.43	45.55	-1	6,645	-0.02%
2022/02/22	0.2	45.65	0	0.00	45.75	0.2	6,639	0.00%
2022/02/21	0	45.55	0	0.00	45.95	0	6,681	0.00%
2022/02/18	3.1	45.58	0	0.00	45.75	3.1	6,713	0.05%
2022/02/17	2	45.68	9	45.75	45.70	-7	6,763	-0.10%
2022/02/16	0.1	45.20	0	0.00	45.40	0.1	6,800	0.00%
2022/02/15	1	45.20	0	0.00	45.00	1	6,848	0.01%
2022/02/14	1	45.05	1	45.20	45.30	0	6,887	0.00%
2022/02/11	0.1	45.20	10	45.45	45.50	-9.9	6,892	-0.14%
2022/02/10	2	45.20	4	45.25	45.30	-2	6,861	-0.03%
2022/02/09	11	45.19	0	0.00	45.20	11	6,866	0.16%
2022/02/08	13	44.79	0	0.00	44.75	13	6,837	0.19%
2022/01/26	0	0.00	1	44.25	44.20	-1	6,712	-0.01%
2022/01/25	21.1	44.05	0	0.00	44.15	21.1	6,725	0.31%
2022/01/24	0	0.00	9	44.42	44.65	-9	6,700	-0.13%
2022/01/21	0.2	44.25	0	0.00	44.50	0.2	6,705	0.00%
2022/01/19	1	44.50	2	44.48	44.40	-1	6,741	-0.01%
2022/01/17	0.1	44.50	2	44.40	44.40	-2	6,779	-0.03%
2022/01/14	1	44.45	2	44.60	44.60	-1	6,841	-0.01%
2022/01/13	5	44.60	1	44.60	44.40	4	6,928	0.06%
2022/01/12	0	0.00	0.1	44.25	44.40	-0.1	6,982	0.00%
2022/01/11	1	44.20	2	44.30	44.35	-1	7,034	-0.01%
2022/01/10	1.1	44.25	0	0.00	44.30	1.1	7,035	0.02%
2022/01/07	0	0.00	1	44.00	44.30	-1	7,076	-0.01%
2022/01/06	1	44.10	0	0.00	44.10	1	7,082	0.01%
2022/01/05	1.1	43.61	0	0.00	43.90	1.1	7,110	0.01%
2022/01/04	3.1	43.69	2.3	43.86	43.80	0.8	7,165	0.01%
2022/01/03	0	0.00	1.2	44.13	44.00	-1.2	7,163	-0.02%
2021/12/30	0.1	44.20	1	44.30	44.30	-1	7,237	-0.01%
2021/12/27	1.4	44.10	5.2	44.11	44.15	-3.8	7,488	-0.05%
2021/12/24	0.3	44.30	0.4	44.15	44.25	-0.1	7,594	0.00%
2021/12/23	0	0.00	2	44.10	44.30	-2	7,666	-0.03%
2021/12/22	1.1	44.00	3	44.07	43.90	-1.9	7,640	-0.02%
2021/12/21	2	43.65	1	43.75	43.75	1	7,525	0.01%
2021/12/20	5.4	43.54	2	43.60	43.40	3.4	7,443	0.05%
2021/12/17	1	43.35	0	0.00	42.95	1	7,317	0.01%
2021/12/16	9	42.84	1	42.75	42.95	8	6,964	0.11%
2021/12/14	3	43.13	0	0.00	43.05	3	7,593	0.04%
2021/12/13	1	43.20	2	43.45	43.00	-1	7,641	-0.01%
2021/12/10	0	0.00	3	43.42	43.45	-3	7,685	-0.04%
2021/12/09	0.1	43.45	1	43.45	43.50	-1	7,821	-0.01%
2021/12/08	1	43.45	0	0.00	43.50	1	7,912	0.01%
2021/12/07	3.1	43.25	1	43.05	43.25	2.1	7,889	0.03%
2021/12/06	6	42.98	1	43.10	43.15	5	7,900	0.06%
2021/12/03	10	42.78	20	42.60	42.75	-10	7,906	-0.13%
2021/12/02	0.2	42.30	1	42.45	42.40	-0.8	7,916	-0.01%
2021/12/01	26	42.18	0	0.00	42.35	26	7,893	0.33%
2021/11/30	10	42.57	6	42.92	42.00	4	7,801	0.05%
2021/11/29	1.2	42.41	0	0.00	42.45	1.2	7,648	0.02%
2021/11/26	7.2	42.23	1	42.40	42.25	6.2	7,690	0.08%
2021/11/25	18.8	42.57	1	42.60	42.35	17.8	7,640	0.23%
2021/11/24	7.3	43.34	4	43.30	43.35	3.3	7,303	0.05%
2021/11/23	7.1	43.83	15	43.88	44.10	-8	7,119	-0.11%
2021/11/22	0.1	44.98	0	0.00	44.70	0.1	6,948	0.00%
2021/11/19	1	44.90	0	0.00	45.05	1	6,982	0.01%
2021/11/18	0	0.00	7	44.74	44.70	-7	6,995	-0.10%
2021/11/17	6	44.87	0.2	45.05	44.90	5.8	6,971	0.08%
2021/11/16	0.2	45.20	0	0.00	45.10	0.2	7,035	0.00%
2021/11/15	0	0.00	1	45.50	45.25	-1	7,160	-0.01%
2021/11/12	3	45.35	0	0.00	45.55	3	7,296	0.04%
2021/11/11	0	0.00	1	45.20	45.30	-1	7,452	-0.01%
2021/11/10	0.1	44.80	0	0.00	44.80	0.1	7,604	0.00%
2021/11/09	0	0.00	2	44.75	44.80	-2	7,684	-0.03%
2021/11/08	2	44.80	0	0.00	44.90	2	7,761	0.03%
2021/11/04	1	44.45	3	44.60	44.50	-2	7,989	-0.03%
2021/11/02	0	0.00	6	44.45	44.50	-6	8,560	-0.07%
2021/11/01	0.1	44.20	10	44.14	44.20	-10	9,889	-0.10%
2021/10/29	0.2	44.45	2	44.35	44.30	-1.9	10,272	-0.02%
2021/10/28	17	44.36	0	0.00	44.35	17	10,635	0.16%
2021/10/27	6.1	44.30	0	0.00	44.30	6.1	10,946	0.06%
2021/10/26	3	44.65	1	44.65	44.50	2	11,126	0.02%
2021/10/22	3	44.98	0	0.00	44.85	3	11,524	0.03%
2021/10/21	6.1	44.76	1	44.60	44.60	5.1	11,537	0.04%
2021/10/20	3	44.77	0	0.00	44.75	3	11,540	0.03%
2021/10/19	1.1	45.07	0	0.00	45.15	1.1	11,564	0.01%
2021/10/13	20	45.50	0	0.00	45.40	20	11,712	0.17%
2021/10/12	0	0.00	10	45.45	45.45	-10	11,714	-0.09%
2021/10/06	1	45.45	1	45.60	45.65	0	11,943	0.00%
2021/10/04	3	45.60	0	0.00	45.45	3	12,199	0.02%
2021/10/01	5	45.22	1	45.30	45.35	4	12,505	0.03%
2021/09/30	0.1	45.72	1	45.80	45.60	-0.9	12,648	-0.01%
2021/09/29	1.1	45.76	0	0.00	45.80	1.1	12,769	0.01%
2021/09/28	1	46.25	2	46.20	46.35	-1	12,739	-0.01%
2021/09/27	0	0.00	1	46.35	46.45	-1	12,777	-0.01%
2021/09/24	4	46.45	0	0.00	46.45	4	12,781	0.03%
2021/09/23	0.1	46.15	0	0.00	46.15	0.1	12,802	0.00%
2021/09/22	2	45.45	1	45.60	45.60	1	12,728	0.01%
2021/09/17	9	45.26	6	45.26	45.00	3	12,631	0.02%
2021/09/16	0	46.40	3.6	46.34	46.50	-3.6	12,156	-0.03%
2021/09/15	7	46.21	7	46.31	46.35	0	12,235	0.00%
2021/09/14	24	46.44	3	46.53	46.50	21	12,364	0.17%
2021/09/13	2.3	45.85	1	45.70	45.90	1.3	12,543	0.01%
2021/09/08	2	44.78	0	0.00	44.75	2	12,843	0.02%
2021/09/07	1	45.00	7	45.13	45.15	-6	12,851	-0.05%
2021/09/06	3.3	44.90	1	44.90	44.90	2.3	12,856	0.02%
2021/09/02	2.1	45.24	0	0.00	44.85	2.1	12,909	0.02%
2021/09/01	2	45.33	0	0.00	45.65	2	12,873	0.02%
2021/08/31	2	44.90	5.5	44.57	44.90	-3.5	12,807	-0.03%
2021/08/30	1	44.55	3	44.55	44.70	-2	12,887	-0.02%
2021/08/27	0.2	44.35	0	0.00	44.20	0.2	12,958	0.00%
2021/08/26	2	43.70	0	0.00	43.65	2	13,077	0.02%
2021/08/25	1.3	43.95	2.7	44.07	43.95	-1.4	13,179	-0.01%
2021/08/24	0	0.00	1	43.70	43.80	-1	13,181	-0.01%
2021/08/23	2	43.68	0	0.00	43.60	2	13,450	0.01%
2021/08/20	2	43.20	0	0.00	43.00	2	13,560	0.01%
2021/08/19	3.4	43.64	0	0.00	43.35	3.4	13,576	0.03%
2021/08/18	0	0.00	4	43.45	44.10	-4	13,481	-0.03%
2021/08/17	13	43.97	0	0.00	43.75	13	13,358	0.10%
2021/08/16	38.2	45.53	2.8	44.99	44.60	35.4	13,185	0.27%
2021/08/12	70	45.71	0.2	45.85	45.75	69.8	13,236	0.53%
2021/08/11	22	45.55	0	0.00	45.60	22	13,278	0.17%
2021/08/10	7.2	45.58	1.4	45.56	45.55	5.8	13,322	0.04%
2021/08/09	15.1	45.70	0.6	45.95	45.85	14.5	13,401	0.11%
2021/08/06	68.3	46.10	1	46.25	46.05	67.3	13,317	0.51%
2021/08/05	84.3	46.43	0.3	46.65	46.35	84.1	13,269	0.63%
2021/08/04	18	51.93	4	51.95	51.90	14	12,479	0.11%
2021/08/03	9	51.92	50	52.20	52.10	-41	12,408	-0.33%
2021/08/02	2	51.65	0	0.00	51.80	2	12,169	0.02%
2021/07/30	2	51.95	1	51.90	51.80	1	11,948	0.01%
2021/07/29	11	52.09	8	52.35	52.40	3	11,920	0.03%
2021/07/28	9	52.06	5	52.00	52.10	4	11,887	0.03%
2021/07/27	2	52.90	1.3	53.00	53.00	0.7	11,895	0.01%
2021/07/26	2	53.30	3	53.20	53.10	-1	11,977	-0.01%
2021/07/23	1	52.80	10	52.53	52.80	-9	12,029	-0.07%
2021/07/22	1	52.10	0	0.00	52.20	1	12,113	0.01%
2021/07/21	1.1	52.45	2	52.55	52.50	-0.9	12,201	-0.01%
2021/07/20	5	52.20	1	52.20	52.00	4	12,290	0.03%
2021/07/19	0	0.00	2	52.15	52.50	-2	12,521	-0.02%
2021/07/16	0	0.00	2	52.00	52.00	-2	13,083	-0.02%
2021/07/15	0	0.00	5	52.20	51.90	-5	13,526	-0.04%
2021/07/14	0	0.00	1	52.60	52.50	-1	13,811	-0.01%
2021/07/13	1	52.60	1	52.60	52.60	0	13,914	0.00%
2021/07/12	3	52.70	1	52.70	52.70	2	13,897	0.01%
2021/07/09	4	52.80	12	52.72	52.80	-8	14,021	-0.06%
2021/07/08	8.3	52.27	10.1	52.80	53.00	-1.8	13,910	-0.01%
2021/07/07	1	51.70	9	51.60	51.70	-8	13,787	-0.06%
2021/07/06	6	50.90	1	51.00	51.00	5	13,683	0.04%
2021/07/05	3	51.00	0.4	51.00	51.00	2.6	13,593	0.02%
2021/07/02	1	50.50	2	50.70	50.50	-1	13,581	-0.01%
2021/07/01	2	50.60	0	0.00	50.60	2	13,569	0.01%
2021/06/30	0	0.00	1	51.10	50.70	-1	13,613	-0.01%
2021/06/29	6	50.72	2	50.70	50.70	4	13,670	0.03%
2021/06/28	9	50.88	2	50.70	50.90	7	13,734	0.05%
2021/06/25	2	51.00	1	50.99	50.60	1	13,714	0.01%
2021/06/24	28	50.33	0	0.00	50.30	28	13,678	0.20%
2021/06/23	3	50.40	0	0.00	50.50	3	13,718	0.02%
2021/06/22	10	50.68	14	50.96	50.80	-4	13,538	-0.03%
2021/06/21	3.1	49.99	1	50.00	50.00	2.1	13,225	0.02%
2021/06/18	9.2	50.21	0	0.00	50.40	9.2	13,154	0.07%
2021/06/17	3	50.87	0	0.00	51.10	3	13,078	0.02%
2021/06/16	1	51.10	1	51.10	51.10	0	13,141	0.00%
2021/06/15	3	50.67	0	0.00	50.70	3	13,161	0.02%
2021/06/11	0	0.00	5	50.70	50.70	-5	13,164	-0.04%
2021/06/10	5	50.60	0.1	50.60	50.60	5	13,104	0.04%
2021/06/09	1	50.50	100	50.60	50.60	-99	13,056	-0.76%
2021/06/08	2	50.85	0	0.00	50.90	2	12,995	0.02%
2021/06/07	0	0.00	1	51.60	51.10	-1	12,983	-0.01%
2021/06/04	3	51.37	2	51.65	51.40	1	12,861	0.01%
2021/06/03	3	51.77	2	52.10	51.80	1	12,799	0.01%
2021/06/02	1	51.90	2	51.90	51.90	-1	12,694	-0.01%
2021/06/01	1	51.60	1	51.60	51.60	0	12,507	0.00%
2021/05/31	1	51.90	7	51.57	51.90	-6	12,498	-0.05%
2021/05/28	3	50.12	3	50.27	50.40	0	12,277	0.00%
2021/05/27	1	50.20	8	50.41	50.20	-7	12,195	-0.06%
2021/05/26	5	49.99	2	50.05	50.10	3	12,238	0.02%
2021/05/25	2	50.10	0	0.00	50.30	2	12,201	0.02%
2021/05/24	1.1	50.30	1	50.30	50.30	0.1	12,192	0.00%
2021/05/21	2	50.45	3.1	51.68	50.60	-1.1	12,257	-0.01%
2021/05/20	0	0.00	6	49.98	50.10	-6	12,231	-0.05%
2021/05/19	3	49.12	2	49.95	49.85	1	12,225	0.01%
2021/05/18	12	49.34	1	49.20	49.95	11	12,155	0.09%
2021/05/17	0.1	48.05	3	47.83	48.45	-3	12,062	-0.02%
2021/05/12	56	49.97	2	48.08	48.55	54	11,431	0.47%
2021/05/11	6	50.30	0	0.00	50.10	6	10,915	0.05%
2021/05/10	1	50.70	3.1	50.57	50.90	-2.1	10,572	-0.02%
2021/05/07	0	0.00	5	50.22	50.30	-5	10,486	-0.05%
2021/05/06	12	50.14	4	50.30	50.40	8	10,473	0.08%
2021/05/05	2	49.33	0	0.00	49.30	2	10,288	0.02%
2021/05/04	8	48.78	173	49.37	48.55	-165	10,187	-1.62%	大賣/鉅額交易
2021/05/03	2	49.70	11	49.77	49.60	-9	9,910	-0.09%
2021/04/29	6.1	49.98	1	50.30	49.95	5.1	9,850	0.05%
2021/04/28	4	50.23	0	0.00	50.20	4	9,744	0.04%
2021/04/27	4	50.30	0	0.00	50.30	4	9,655	0.04%
2021/04/26	1	50.00	1	50.90	50.80	0	9,515	0.00%
2021/04/23	5	50.32	5.1	50.50	50.20	-0.1	9,403	0.00%
2021/04/22	26	53.94	49	52.63	51.60	-23	9,290	-0.25%
2021/04/21	12	52.09	3	52.13	52.20	9	8,729	0.10%
2021/04/20	20.1	51.05	0	0.00	50.70	20.1	8,278	0.24%
2021/04/19	5	49.65	0	0.00	50.00	5	7,927	0.06%
2021/04/16	100	48.40	8	48.64	48.95	92	7,718	1.19%
2021/04/15	10	48.24	1	48.80	48.30	9	7,601	0.12%
2021/04/14	1	47.45	0	0.00	47.40	1	7,401	0.01%
2021/04/13	5	47.70	1	47.40	47.35	4	7,295	0.05%
2021/04/09	1.1	46.99	0	0.00	46.70	1.1	6,989	0.02%
2021/04/08	1	46.90	10	46.85	46.90	-9	6,896	-0.13%
2021/04/07	0	0.00	1	47.10	47.00	-1	6,870	-0.01%
2021/04/06	1	46.85	12	46.97	47.10	-11	6,824	-0.16%
2021/04/01	1	47.10	2	47.10	47.10	-1	6,725	-0.01%
2021/03/31	6	47.00	1.3	47.67	47.80	4.8	6,566	0.07%
2021/03/30	0	0.00	7	46.82	46.80	-7	6,465	-0.11%
2021/03/29	1	46.75	0.3	46.70	46.80	0.8	6,422	0.01%
2021/03/26	6	46.57	3.5	46.54	46.50	2.5	6,376	0.04%
2021/03/23	10	45.85	7	45.81	45.95	3	6,426	0.05%
2021/03/22	1.1	45.45	2	45.30	45.80	-0.9	6,406	-0.01%
2021/03/18	1	44.35	2	44.60	44.35	-1	6,098	-0.02%
2021/03/11	0	0.00	1	44.15	43.90	-1	6,049	-0.02%
2021/03/09	1	43.70	2	43.78	43.90	-1	6,065	-0.02%
2021/03/04	0	0.00	1	43.25	43.20	-1	6,171	-0.02%
2021/02/26	1	42.75	0	0.00	42.65	1	5,967	0.02%
2021/02/25	0	0.00	3	43.30	43.30	-3	5,802	-0.05%
2021/02/24	1	42.95	0	0.00	43.00	1	5,775	0.02%
2021/02/23	4	43.01	3	42.92	43.00	1	5,737	0.02%
2021/02/22	0	0.00	5	42.60	42.75	-5	5,668	-0.09%
2021/02/19	1	41.05	1	41.45	41.80	0	5,502	0.00%
2021/02/18	7	41.26	0	0.00	41.25	7	5,475	0.13%
2021/02/04	5	40.80	0	0.00	40.70	5	5,499	0.09%
2021/02/02	1	40.70	0	0.00	40.80	1	5,672	0.02%
2021/02/01	2	40.38	0	0.00	40.45	2	5,633	0.04%
2021/01/29	1	40.35	1	40.15	40.00	0	5,625	0.00%
2021/01/27	1	40.60	5	40.55	40.50	-4	5,512	-0.07%
2021/01/26	3	40.57	5	40.50	40.55	-2	5,524	-0.04%
2021/01/25	6	40.84	0	0.00	40.85	6	5,507	0.11%
2021/01/22	2	40.70	0	0.00	40.75	2	5,522	0.04%
2021/01/21	2	41.33	0	0.00	41.05	2	5,465	0.04%
2021/01/19	1	42.00	0	0.00	42.15	1	5,389	0.02%
2021/01/15	3	41.85	0	0.00	41.80	3	5,318	0.06%
2021/01/14	2	42.53	0	0.00	42.55	2	5,250	0.04%
2021/01/12	2	42.90	1	43.00	42.90	1	5,230	0.02%
2021/01/07	0	0.00	3	43.35	43.25	-3	5,272	-0.06%
2021/01/06	1	43.05	0	0.00	43.15	1	5,240	0.02%
2021/01/05	0	0.00	16	43.00	43.00	-16	5,213	-0.31%
2021/01/04	1	43.00	0	0.00	43.00	1	5,242	0.02%
2020/12/31	5	43.30	0	0.00	43.20	5	5,242	0.10%
2020/12/30	0	0.00	9	43.05	43.15	-9	5,264	-0.17%
2020/12/29	0	0.00	1	43.20	43.20	-1	5,246	-0.02%
2020/12/24	4	42.39	0	0.00	42.30	4	5,243	0.08%
2020/12/23	1	42.40	0	0.00	42.25	1	5,206	0.02%
2020/12/22	9	43.00	0	0.00	42.70	9	5,163	0.17%
2020/12/18	1	42.50	0	0.00	42.50	1	5,168	0.02%
2020/12/16	1	43.50	0	0.00	43.85	1	5,058	0.02%
2020/12/14	0	0.00	17	42.89	42.80	-17	5,079	-0.33%
2020/12/08	0	0.00	1	44.10	44.00	-1	5,048	-0.02%
2020/12/07	0	0.00	3	44.10	44.15	-3	5,056	-0.06%
2020/12/04	1	44.00	2	44.00	43.95	-1	5,006	-0.02%
2020/12/03	0	0.00	2	43.70	43.60	-2	4,959	-0.04%
2020/11/27	0	0.00	2	44.00	44.10	-2	4,964	-0.04%
2020/11/26	0	0.00	4	44.00	44.00	-4	5,023	-0.08%
2020/11/25	0	0.00	6	43.80	43.70	-6	5,101	-0.12%
2020/11/20	0	0.00	2	44.10	44.10	-2	5,174	-0.04%
2020/11/19	0	0.00	16	44.17	44.25	-16	5,208	-0.31%
2020/11/17	16.9	43.80	7	44.02	44.40	9.9	5,292	0.19%
2020/11/13	0	0.00	1	43.40	43.70	-1	5,425	-0.02%
2020/11/12	3	43.50	0	0.00	43.70	3	5,598	0.05%
2020/11/11	0	0.00	1	43.65	43.65	-1	5,728	-0.02%
2020/11/06	1	41.85	0	0.00	41.85	1	5,732	0.02%
2020/11/05	0	0.00	1	42.10	42.00	-1	5,762	-0.02%
2020/11/04	0	0.00	3	41.95	42.20	-3	5,803	-0.05%
2020/10/28	2	42.00	3	41.75	41.90	-1	6,086	-0.02%
2020/10/19	0	0.00	2	40.80	41.00	-2	7,223	-0.03%
2020/10/15	1	40.55	0	0.00	40.40	1	7,855	0.01%
2020/10/14	1	40.40	0	0.00	40.30	1	8,023	0.01%
2020/10/12	4	40.81	0	0.00	40.70	4	8,301	0.05%
2020/09/29	2	41.40	0	0.00	41.35	2	9,023	0.02%
2020/09/22	1	41.55	1	41.60	41.50	0	9,410	0.00%
2020/09/21	1	42.05	0	0.00	41.90	1	9,474	0.01%
2020/09/16	0	0.00	1	42.60	42.80	-1	9,691	-0.01%
2020/09/14	0	0.00	1	42.60	42.90	-1	9,983	-0.01%
2020/09/11	0	0.00	5	42.25	42.20	-5	10,016	-0.05%
2020/09/09	5	42.60	1	42.25	42.60	4	10,222	0.04%
2020/09/08	2	42.35	0	0.00	42.35	2	10,239	0.02%
2020/09/07	0	0.00	2	42.15	42.30	-2	10,295	-0.02%
2020/09/03	1	41.75	0	0.00	41.75	1	10,357	0.01%
2020/09/02	1	42.10	3	41.35	41.60	-2	10,356	-0.02%
2020/09/01	4	42.00	0	0.00	42.00	4	10,269	0.04%
2020/08/31	3	42.72	0	0.00	42.50	3	10,251	0.03%
2020/08/28	1	42.15	0	0.00	42.45	1	10,255	0.01%
2020/08/27	4	42.73	0	0.00	42.65	4	10,311	0.04%
2020/08/26	4	42.93	0	0.00	42.85	4	10,358	0.04%
2020/08/24	2	43.30	4	43.25	43.30	-2	10,380	-0.02%
2020/08/21	7	43.14	2	43.00	43.40	5	10,375	0.05%
2020/08/20	5	42.73	12	42.40	42.25	-7	10,332	-0.07%
2020/08/19	3	43.20	5	43.59	43.15	-2	10,235	-0.02%
2020/08/18	3	43.28	13	43.20	43.30	-10	10,122	-0.10%
2020/08/17	9	42.04	0	0.00	42.50	9	9,938	0.09%
2020/08/14	3	41.60	3	41.70	41.50	0	9,800	0.00%
2020/08/13	0	0.00	1	41.05	41.10	-1	9,837	-0.01%
2020/08/12	1	40.80	2	40.95	40.75	-1	9,859	-0.01%
2020/08/11	7	40.96	0	0.00	40.95	7	9,856	0.07%
2020/08/10	2	41.10	7	41.19	41.20	-5	9,901	-0.05%
2020/08/07	2	41.10	0	0.00	41.05	2	9,923	0.02%
2020/08/06	3	41.15	0	0.00	41.05	3	9,862	0.03%
2020/08/05	4	40.88	2	40.90	40.85	2	9,848	0.02%
2020/08/04	7	40.24	4	40.60	40.45	3	9,789	0.03%
2020/08/03	4	40.00	2	40.10	40.00	2	9,814	0.02%
2020/07/31	2	40.00	0	0.00	39.95	2	9,749	0.02%
2020/07/30	3	39.68	0	0.00	40.00	3	9,681	0.03%
2020/07/29	10	39.74	0	0.00	39.65	10	9,649	0.10%
2020/07/28	3	40.35	2	40.15	39.80	1	9,557	0.01%
2020/07/27	5	41.11	10	40.90	40.70	-5	9,504	-0.05%
2020/07/24	0	0.00	5	41.75	41.85	-5	9,416	-0.05%
2020/07/23	4	41.89	0	0.00	41.90	4	9,392	0.04%
2020/07/22	2	46.10	0	0.00	46.30	2	8,867	0.02%
2020/07/21	12	46.34	5	46.45	46.45	7	8,589	0.08%
2020/07/20	5	45.55	17	45.55	45.50	-12	8,305	-0.14%
2020/07/17	0	0.00	2	45.30	45.30	-2	8,183	-0.02%
2020/07/15	8	46.50	10	46.50	46.40	-2	7,954	-0.03%
2020/07/13	0	0.00	4	46.45	46.40	-4	7,835	-0.05%
2020/07/10	3	46.22	13	46.11	46.30	-10	7,797	-0.13%
2020/07/09	2	46.45	2.1	46.36	46.05	-0.1	7,768	0.00%
2020/07/08	3	45.95	2	46.00	45.80	1	7,614	0.01%
2020/07/07	2	45.80	8	45.75	45.75	-6	7,485	-0.08%
2020/07/06	1	45.25	3.2	45.53	45.60	-2.2	7,467	-0.03%
2020/07/03	2	45.00	0	0.00	45.00	2	7,630	0.03%
2020/07/02	1	44.50	0	0.00	44.50	1	7,713	0.01%
2020/07/01	0	0.00	2	44.40	44.10	-2	7,680	-0.03%
2020/06/30	3	43.58	0	0.00	43.60	3	7,687	0.04%
2020/06/29	2	43.35	0	0.00	43.25	2	7,673	0.03%
2020/06/24	10	43.66	0	0.00	43.45	10	7,611	0.13%
2020/06/23	1	43.25	0	0.00	43.25	1	7,624	0.01%
2020/06/22	0	0.00	1	43.50	43.20	-1	7,638	-0.01%
2020/06/19	6	43.05	1	43.80	43.45	5	7,656	0.07%
2020/06/17	16	43.45	0.1	43.40	43.40	15.9	7,581	0.21%
2020/06/16	2	43.60	0	0.00	43.90	2	7,626	0.03%
2020/06/15	1	43.70	0	0.00	43.60	1	7,802	0.01%
2020/06/12	2	43.90	0	0.00	44.05	2	7,882	0.03%
2020/06/11	2	44.65	11	44.62	44.15	-9	8,061	-0.11%
2020/06/10	1	44.80	0	0.00	44.80	1	8,170	0.01%
2020/06/04	8	44.82	0	0.00	44.70	8	8,734	0.09%
2020/06/03	1	45.20	2	45.03	45.20	-1	8,776	-0.01%
2020/05/28	1	43.70	0	0.00	43.25	1	8,961	0.01%
2020/05/27	1	43.75	0	0.00	43.70	1	9,102	0.01%
2020/05/26	5	44.30	0	0.00	44.20	5	9,195	0.05%
2020/05/22	10	43.75	1	43.80	43.90	9	9,573	0.09%
2020/05/19	0	0.00	5	43.90	44.05	-5	9,682	-0.05%
2020/05/18	1	42.90	0	0.00	43.60	1	9,637	0.01%
2020/05/15	0	0.00	5	44.00	43.95	-5	9,604	-0.05%
2020/05/14	1	43.85	0	0.00	43.80	1	9,578	0.01%
2020/05/13	6	43.95	0	0.00	43.95	6	9,613	0.06%
2020/05/12	5	44.40	5	44.40	44.20	0	9,677	0.00%
2020/05/11	1	44.50	4	44.61	44.50	-3	9,678	-0.03%
2020/05/08	3.3	44.00	0	0.00	44.00	3.3	9,653	0.03%
2020/05/06	0	0.00	1	43.45	43.45	-1	9,674	-0.01%
2020/05/05	6	43.30	5	43.45	43.80	1	9,701	0.01%
2020/05/04	7	43.09	0	0.00	43.05	7	9,786	0.07%
2020/04/30	1	43.90	1	43.90	43.90	0	9,867	0.00%
2020/04/28	0.1	42.20	0	0.00	42.05	0.1	10,132	0.00%
2020/04/27	0	0.00	1	42.40	42.25	-1	10,494	-0.01%
2020/04/24	1	41.75	2	41.70	41.70	-1	10,487	-0.01%
2020/04/23	3	41.80	0	0.00	41.60	3	10,479	0.03%
2020/04/22	4	41.65	0	0.00	41.55	4	10,401	0.04%
2020/04/20	1	43.35	0	0.00	43.35	1	10,376	0.01%
2020/04/17	0	0.00	1	43.40	43.50	-1	10,436	-0.01%
2020/04/15	3	43.02	1	43.35	43.35	2	10,336	0.02%
2020/04/13	0	0.00	1	42.00	41.90	-1	10,296	-0.01%
2020/04/08	2	42.33	7	41.95	42.00	-5	10,466	-0.05%
2020/04/07	2	39.98	1	39.90	39.90	1	10,282	0.01%
2020/04/06	1	38.75	0	0.00	39.05	1	10,324	0.01%
2020/03/31	1	39.40	2	39.43	39.40	-1	10,241	-0.01%
2020/03/30	0	0.00	1	39.50	39.10	-1	10,235	-0.01%
2020/03/26	3	38.95	0	0.00	38.80	3	10,427	0.03%
2020/03/25	1	40.00	0	0.00	39.20	1	10,617	0.01%
2020/03/20	1	36.60	1	38.25	39.20	0	10,520	0.00%
2020/03/19	2	36.40	0	0.00	35.65	2	10,417	0.02%
2020/03/10	5	43.00	0	0.00	42.00	5	9,779	0.05%
2020/03/04	0	0.00	4	43.50	43.40	-4	9,816	-0.04%
2020/03/03	5	43.40	0	0.00	43.10	5	9,770	0.05%
2020/03/02	5	43.90	2	44.00	43.90	3	9,544	0.03%
2020/02/27	0	0.00	4	44.70	44.35	-4	9,596	-0.04%
2020/02/26	0	0.00	4	44.30	44.30	-4	9,576	-0.04%
2020/02/25	5	44.94	0	0.00	44.85	5	9,458	0.05%
2020/02/20	0	0.00	4	47.10	46.15	-4	9,598	-0.04%
2020/02/18	1	46.85	0	0.00	47.35	1	9,871	0.01%
2020/02/10	1	45.30	1	45.30	45.80	0	9,865	0.00%
2020/02/07	1	45.50	0	0.00	45.80	1	9,872	0.01%
2020/02/05	0	0.00	1	45.25	45.10	-1	9,833	-0.01%
2020/02/04	0	0.00	1	45.45	45.50	-1	9,720	-0.01%
2020/01/30	9	45.95	4.5	46.17	44.90	4.5	9,480	0.05%
2020/01/17	4	48.80	3	48.75	48.85	1	9,088	0.01%
2020/01/16	2	48.40	0	0.00	48.50	2	9,115	0.02%
2020/01/15	1	48.80	1	48.50	48.50	0	9,122	0.00%
2020/01/14	109	48.85	1	49.00	49.00	108	9,127	1.18%	大買/鉅額交易
2020/01/13	0	0.00	4	49.00	48.95	-4	9,156	-0.04%
2020/01/10	62	48.50	1	48.60	48.60	61	9,255	0.66%
2020/01/09	1	48.85	12	48.80	48.95	-11	9,330	-0.12%
2020/01/08	1	48.55	1	48.55	48.55	0	9,340	0.00%
2020/01/07	0	0.00	5	48.35	48.35	-5	9,292	-0.05%
2020/01/03	6	48.55	8	48.56	48.80	-2	9,166	-0.02%
2020/01/02	5.4	48.76	9	48.76	48.90	-3.6	9,097	-0.04%
2019/12/31	1	48.20	0	0.00	47.95	1	8,981	0.01%
2019/12/30	1.3	48.56	8	48.49	48.15	-6.7	8,980	-0.07%
2019/12/27	5.2	47.21	0	0.00	47.70	5.2	8,848	0.06%
2019/12/26	1	47.10	0	0.00	47.30	1	8,806	0.01%
2019/12/25	6	47.57	7	47.16	47.25	-1	8,788	-0.01%
2019/12/24	5.2	47.88	15	48.13	47.60	-9.8	8,717	-0.11%
2019/12/23	1	48.15	0	0.00	48.15	1	8,555	0.01%
2019/12/20	3	47.73	4	47.69	47.80	-1	8,446	-0.01%
2019/12/19	2	47.95	2	47.88	47.70	0	8,222	0.00%
2019/12/18	2	47.65	8.6	47.79	47.95	-6.6	8,241	-0.08%
2019/12/17	4	47.33	13	47.32	47.65	-9	8,245	-0.11%
2019/12/16	10	47.41	7	47.21	47.15	3	8,209	0.04%
2019/12/13	17	47.57	8	47.31	47.40	9	8,195	0.11%
2019/12/12	4	46.83	5	47.04	47.45	-1	8,048	-0.01%
2019/12/11	2	47.00	6	46.81	46.80	-4	7,924	-0.05%
2019/12/10	4	46.30	4	46.30	46.30	0	7,826	0.00%
2019/12/09	2	46.20	3	46.32	46.35	-1	7,881	-0.01%
2019/12/06	1	46.30	1	46.45	46.45	0	7,852	0.00%
2019/12/05	7	45.78	0	0.00	45.80	7	7,814	0.09%
2019/12/04	2	46.10	2	45.70	46.10	0	7,818	0.00%
2019/12/03	5	45.97	5	45.98	46.00	0	7,806	0.00%
2019/12/02	1	45.20	1	45.20	45.10	0	7,715	0.00%
2019/11/29	2	45.80	6	45.87	45.45	-4	7,722	-0.05%
2019/11/28	1	46.45	1	46.25	46.25	0	7,714	0.00%
2019/11/26	2	46.60	2	46.40	46.10	0	7,779	0.00%
2019/11/25	3	46.08	17	46.24	46.15	-14	7,539	-0.19%
2019/11/22	1	46.25	3	46.05	46.45	-2	7,549	-0.03%
2019/11/21	6	46.23	5	46.15	46.15	1	7,518	0.01%
2019/11/20	8	45.39	17	45.94	46.20	-9	7,419	-0.12%
2019/11/19	4	44.33	2	44.48	45.05	2	7,151	0.03%
2019/11/18	16	44.78	1	44.55	44.85	15	7,071	0.21%
2019/11/15	3.2	44.11	0	0.00	44.75	3.2	6,977	0.05%
2019/11/13	3	42.80	0	0.00	42.85	3	6,858	0.04%
2019/11/12	1	42.90	0	0.00	42.80	1	6,997	0.01%
2019/11/08	0	0.00	1	43.20	43.30	-1	7,025	-0.01%
2019/11/06	5	43.10	10	43.24	43.10	-5	7,102	-0.07%
2019/11/05	0	0.00	1	43.35	43.45	-1	7,078	-0.01%
2019/11/04	5	43.45	0	0.00	43.50	5	7,109	0.07%
2019/11/01	5	43.13	0.1	43.15	43.10	4.9	7,128	0.07%
2019/10/31	3	43.05	1	43.20	43.05	2	7,196	0.03%
2019/10/29	0	0.00	1	43.45	43.50	-1	7,109	-0.01%
2019/10/28	2	43.50	0	0.00	43.50	2	7,115	0.03%
2019/10/24	0	0.00	3	44.28	43.95	-3	7,173	-0.04%
2019/10/23	0	0.00	1	43.80	43.75	-1	7,298	-0.01%
2019/10/22	2	44.43	1	44.25	44.15	1	7,586	0.01%
2019/10/21	2	44.05	0	0.00	44.20	2	7,765	0.03%
2019/10/16	3	42.70	0	0.00	42.75	3	7,753	0.04%
2019/10/15	4	42.63	0	0.00	43.00	4	7,771	0.05%
2019/10/14	0	0.00	1	42.90	42.90	-1	7,831	-0.01%
2019/10/07	0.2	42.40	0	0.00	42.40	0.2	8,461	0.00%
2019/10/04	3	42.05	0.2	42.10	42.05	2.8	8,578	0.03%
2019/10/03	3	42.50	0	0.00	42.35	3	8,621	0.03%
2019/10/02	0	0.00	2	42.70	42.70	-2	8,608	-0.02%
2019/10/01	13	43.19	2	43.15	43.25	11	8,644	0.13%
2019/09/24	4	43.29	0	0.00	43.30	4	8,733	0.05%
2019/09/20	0	0.00	1	43.65	43.65	-1	8,875	-0.01%
2019/09/19	1	43.60	0	0.00	43.60	1	8,840	0.01%
2019/09/18	4	44.18	2	44.23	44.00	2	8,805	0.02%
2019/09/17	1	44.05	0	0.00	44.00	1	8,786	0.01%
2019/09/16	0	0.00	1	44.25	44.25	-1	8,897	-0.01%
2019/09/12	0	0.00	1	44.10	43.80	-1	8,903	-0.01%
2019/09/11	1	43.65	2	43.80	43.65	-1	8,937	-0.01%
2019/09/10	1.2	44.11	0	0.00	43.85	1.2	8,897	0.01%
2019/09/05	0	0.00	18	44.20	44.05	-18	8,838	-0.20%
2019/09/04	0	0.00	2	44.15	44.05	-2	8,861	-0.02%
2019/09/03	1	44.30	11	44.11	44.30	-10	8,927	-0.11%
2019/09/02	4	43.55	2	43.55	43.65	2	8,847	0.02%
2019/08/28	1	42.00	0	0.00	42.05	1	8,832	0.01%
2019/08/26	2	42.05	0	0.00	42.25	2	8,891	0.02%
2019/08/20	3	42.60	0	0.00	42.50	3	9,198	0.03%
2019/08/19	5	43.01	0	0.00	42.60	5	9,228	0.05%
2019/08/16	3	42.60	0	0.00	42.70	3	9,224	0.03%
2019/08/15	15	42.05	0	0.00	41.80	15	9,144	0.16%
2019/08/14	0	0.00	1	41.15	41.35	-1	9,127	-0.01%
2019/08/12	0	0.00	1	41.20	41.00	-1	9,418	-0.01%
2019/08/02	0	0.00	2	41.10	41.00	-2	9,556	-0.02%
2019/08/01	0	0.00	2	41.45	41.40	-2	9,485	-0.02%
2019/07/25	0	0.00	4	42.10	42.10	-4	9,293	-0.04%
2019/07/24	1	43.20	0	0.00	42.90	1	9,150	0.01%
2019/07/23	5	46.52	10	46.60	46.80	-5	8,840	-0.06%
2019/07/19	5	46.32	2	46.55	46.20	3	8,487	0.04%
2019/07/16	0	0.00	1	46.35	46.40	-1	8,514	-0.01%
2019/07/12	5	46.05	11	45.88	46.10	-6	8,407	-0.07%
2019/07/11	4	46.89	0.1	47.15	47.15	3.9	8,162	0.05%
2019/07/10	1	48.50	1	48.50	48.50	0	7,895	0.00%
2019/07/05	2	48.43	8.2	48.34	48.45	-6.2	7,877	-0.08%
2019/07/03	3	47.95	1	48.00	48.00	2	7,935	0.03%
2019/07/02	0	0.00	8	48.56	48.60	-8	7,954	-0.10%
2019/07/01	2	47.78	9	47.88	47.70	-7	7,920	-0.09%
2019/06/28	27	48.03	1	47.55	47.55	26	8,046	0.32%
2019/06/27	29	48.46	21	48.77	48.90	8	8,111	0.10%
2019/06/26	1	47.35	1	47.35	47.35	0	8,063	0.00%
2019/06/25	1	47.30	1	47.30	47.30	0	8,220	0.00%
2019/06/24	2	47.40	2	47.43	47.45	0	8,370	0.00%
2019/06/20	1	47.65	1	47.65	47.65	0	8,506	0.00%
2019/06/19	1	47.40	1	47.40	47.40	0	8,616	0.00%
2019/06/18	1	47.00	1	47.00	47.00	0	8,755	0.00%
2019/06/17	1	46.75	1	46.75	46.75	0	8,778	0.00%
2019/06/14	1	46.35	1	46.35	46.35	0	8,916	0.00%
2019/06/13	3	46.15	1	46.15	46.15	2	9,195	0.02%
2019/06/12	2	46.75	2	46.78	46.75	0	9,288	0.00%
2019/06/11	1	46.75	4.1	46.36	46.75	-3.1	9,272	-0.03%
2019/06/10	1	45.90	1	45.90	45.90	0	9,217	0.00%
2019/06/06	1	45.85	2	45.80	45.85	-1	9,214	-0.01%
2019/06/05	1	45.65	1	45.65	45.65	0	9,188	0.00%
2019/06/04	2	45.30	1	45.30	45.30	1	9,153	0.01%
2019/06/03	2	45.50	2	45.55	45.50	0	9,094	0.00%
2019/05/31	2	45.10	3	45.07	45.10	-1	9,022	-0.01%
2019/05/30	2	44.95	3.2	44.85	44.95	-1.2	8,920	-0.01%
2019/05/21	1	44.40	1	44.40	44.40	0	9,103	0.00%
2019/05/20	1	43.80	2	44.40	44.00	-1	8,995	-0.01%
2019/05/17	4.3	43.57	8	43.46	43.75	-3.7	8,910	-0.04%
2019/05/16	0	0.00	1	42.35	42.65	-1	8,716	-0.01%
2019/05/15	1	40.90	0	0.00	40.90	1	8,488	0.01%
2019/05/10	1	41.80	0	0.00	41.70	1	8,754	0.01%
2019/05/07	2	41.93	1	42.10	42.10	1	8,984	0.01%
2019/05/06	2	41.75	0	0.00	41.60	2	9,016	0.02%
2019/05/03	1	42.10	0	0.00	42.35	1	9,044	0.01%
2019/04/26	0	0.00	12	40.80	41.10	-12	9,178	-0.13%
2019/04/19	0	0.00	5	41.20	41.40	-5	9,239	-0.05%
2019/04/16	1	41.75	3	41.72	41.75	-2	9,363	-0.02%
2019/04/15	0	0.00	4	41.69	41.65	-4	9,403	-0.04%
2019/04/12	12	41.40	0	0.00	41.65	12	9,392	0.13%
2019/04/11	0	0.00	1	41.65	41.65	-1	9,363	-0.01%
2019/04/10	0	0.00	1	41.25	41.30	-1	9,228	-0.01%
2019/04/08	10	41.10	0	0.00	41.30	10	9,098	0.11%
2019/04/03	0	0.00	4	41.25	41.30	-4	9,000	-0.04%
2019/04/02	1	41.20	1	41.20	41.25	0	8,939	0.00%
2019/03/29	2	39.75	0	0.00	40.10	2	8,582	0.02%
2019/03/28	5	39.32	16	39.65	39.85	-11	8,537	-0.13%
2019/03/27	11	39.20	2	39.43	39.40	9	8,400	0.11%
2019/03/26	2	39.15	1	39.75	40.00	1	8,306	0.01%
2019/03/25	0	0.00	5	40.00	40.00	-5	8,302	-0.06%
2019/03/22	4	39.93	18	39.88	39.50	-14	8,312	-0.17%
2019/03/21	30	39.10	16	39.82	39.50	14	8,244	0.17%
2019/03/20	0	0.00	2	38.08	38.00	-2	8,073	-0.02%
2019/03/18	1	37.70	0	0.00	37.65	1	7,933	0.01%
2019/03/15	2	39.03	0	0.00	39.00	2	7,615	0.03%
2019/03/14	0	0.00	0	38.90	38.90	0	7,436	0.00%
2019/03/12	0	0.00	7	38.39	38.35	-7	7,498	-0.09%
2019/02/27	0	0.00	3	38.57	38.80	-3	8,368	-0.04%
2019/02/26	0	0.00	1	38.79	38.60	-1	8,290	-0.01%
2019/02/25	2	38.30	0	0.00	37.85	2	8,173	0.02%
2019/02/22	1	38.40	0	0.00	38.85	1	8,063	0.01%
2019/02/21	5	38.90	1	39.00	38.85	4	8,021	0.05%
2019/02/19	0	0.00	3	38.00	37.95	-3	7,842	-0.04%
2019/02/14	1	38.00	0	0.00	38.00	1	7,890	0.01%
2019/02/13	0	0.00	1	38.05	38.00	-1	7,854	-0.01%
2019/01/30	0	0.00	2	36.45	36.45	-2	7,672	-0.03%
2019/01/23	1	35.80	0	0.00	36.00	1	8,101	0.01%
2019/01/21	0	0.00	1	36.15	36.15	-1	8,631	-0.01%
2019/01/14	1	34.75	0	0.00	35.05	1	9,407	0.01%
2019/01/11	2	36.00	0	0.00	36.00	2	9,493	0.02%
2019/01/10	0	0.00	1	35.60	35.60	-1	9,389	-0.01%
2019/01/09	0	0.00	5	35.09	35.25	-5	9,318	-0.05%
2019/01/07	0	0.00	9	34.68	34.85	-9	9,327	-0.10%
2018/12/28	0	0.00	1	33.95	33.95	-1	9,772	-0.01%
2018/12/27	0	0.00	1	33.75	33.55	-1	9,866	-0.01%
2018/12/26	1	33.40	0	0.00	33.40	1	9,966	0.01%
2018/12/25	4	33.83	10	33.90	33.80	-6	10,006	-0.06%
2018/12/21	2	34.33	0	0.00	34.40	2	10,593	0.02%
2018/12/20	11	34.64	0	0.00	34.30	11	10,769	0.10%
2018/12/18	6	34.45	0	0.00	34.40	6	11,188	0.05%
2018/12/14	2	33.70	0	0.00	34.00	2	11,563	0.02%
2018/12/13	0	0.00	1	33.50	33.50	-1	11,738	-0.01%
2018/12/10	2	33.05	0	0.00	33.00	2	12,208	0.02%
2018/12/06	1	33.25	4	33.45	33.15	-3	12,755	-0.02%
2018/12/04	5	33.60	1	33.85	33.85	4	13,328	0.03%
2018/12/03	0	0.00	1	34.05	34.50	-1	13,054	-0.01%
2018/11/30	1	33.15	0	0.00	33.70	1	12,980	0.01%
2018/11/29	1	32.65	2	32.70	32.65	-1	12,808	-0.01%
2018/11/27	3	32.25	2	32.00	32.30	1	12,886	0.01%
2018/11/23	0	0.00	1	32.55	32.55	-1	13,101	-0.01%
2018/11/22	2	32.55	0	0.00	32.60	2	13,267	0.02%
2018/11/21	2	32.85	0	0.00	33.00	2	13,322	0.02%
2018/11/20	1	33.25	0	0.00	33.25	1	13,395	0.01%
2018/11/16	1	33.80	0	0.00	33.95	1	13,464	0.01%
2018/11/15	2	33.30	0	0.00	33.40	2	13,415	0.01%
2018/11/13	1	33.00	0	0.00	33.70	1	13,394	0.01%
2018/11/09	1	33.05	0	0.00	33.05	1	13,652	0.01%
2018/11/08	0	0.00	1	34.00	33.60	-1	13,827	-0.01%
2018/11/07	0	0.00	1	33.40	33.70	-1	14,194	-0.01%
2018/11/05	2	32.83	0	0.00	32.45	2	14,236	0.01%
2018/11/02	2	33.85	0	0.00	34.10	2	14,161	0.01%
2018/10/31	0	0.00	2	32.30	32.75	-2	14,010	-0.01%
2018/10/30	2	31.25	2	31.43	31.70	0	13,873	0.00%
2018/10/29	1	30.50	0	0.00	30.75	1	13,814	0.01%
2018/10/25	1	33.45	0	0.00	33.50	1	13,365	0.01%
2018/10/23	3	34.30	1	35.50	34.00	2	13,176	0.02%
2018/10/22	1	36.25	3.4	36.46	36.35	-2.4	12,958	-0.02%
2018/10/19	4	36.31	1	36.25	36.25	3	13,203	0.02%
2018/10/18	1	37.60	0	0.00	37.40	1	13,155	0.01%
2018/10/17	0	0.00	1	38.20	37.55	-1	13,315	-0.01%
2018/10/16	0	0.00	2	38.10	37.90	-2	13,290	-0.02%
2018/10/12	2	38.30	0	0.00	39.00	2	13,399	0.01%
2018/10/11	0	0.00	7	38.19	38.15	-7	13,503	-0.05%
2018/10/09	5	40.10	1	40.10	39.55	4	13,264	0.03%
2018/10/05	1	39.45	0	0.00	40.15	1	13,094	0.01%
2018/10/04	1	39.55	0	0.00	39.70	1	12,987	0.01%
2018/10/03	0	0.00	3	40.58	40.50	-3	12,898	-0.02%
2018/10/02	5	40.68	0	0.00	40.15	5	13,007	0.04%
2018/09/28	2	41.23	2	41.03	41.50	0	12,967	0.00%
2018/09/27	0	0.00	7	40.50	40.55	-7	12,655	-0.06%
2018/09/26	0	0.00	3	39.77	39.60	-3	12,455	-0.02%
2018/09/25	5	40.27	2	40.30	40.00	3	12,385	0.02%
2018/09/21	5	40.65	5	40.60	41.25	0	12,178	0.00%
2018/09/20	10	39.05	2	39.38	39.45	8	11,855	0.07%
2018/09/19	1	38.80	0	0.00	38.65	1	11,684	0.01%
2018/09/11	3	36.10	0	0.00	36.10	3	10,759	0.03%
2018/09/05	0	0.00	9	41.10	40.45	-9	10,048	-0.09%
2018/09/04	9	41.27	0	0.00	41.10	9	10,051	0.09%
2018/09/03	1	41.50	0	0.00	40.80	1	9,914	0.01%
2018/08/31	0	0.00	1	41.75	41.85	-1	9,866	-0.01%
2018/08/30	4	42.26	1.2	41.86	41.95	2.9	9,720	0.03%
2018/08/29	3	45.23	4	45.51	45.40	-1	9,464	-0.01%
2018/08/28	5	44.74	0	0.00	44.85	5	9,363	0.05%
2018/08/27	1	45.50	3	45.22	45.50	-2	9,384	-0.02%
2018/08/24	1	44.35	0	0.00	44.80	1	9,310	0.01%
2018/08/23	2	44.40	30	45.40	44.50	-28	9,581	-0.29%
2018/08/20	3	44.27	1	44.35	44.35	2	9,518	0.02%
2018/08/17	1	44.35	1	44.15	44.25	0	9,440	0.00%
2018/08/15	0	0.00	1	42.45	43.50	-1	9,180	-0.01%
2018/08/14	0	0.00	2	43.63	44.10	-2	9,033	-0.02%
2018/08/13	10	41.95	20	41.85	42.10	-10	8,677	-0.12%
2018/08/10	1	41.50	0	0.00	41.30	1	8,668	0.01%
2018/08/08	10	42.10	3	42.15	42.15	7	8,824	0.08%
2018/08/01	0	0.00	6	42.08	41.40	-6	8,858	-0.07%
2018/07/31	1	40.80	1	41.30	40.80	0	8,793	0.00%
2018/07/30	0	0.00	1	41.60	41.50	-1	8,829	-0.01%
2018/07/27	0	0.00	11	41.63	40.60	-11	8,790	-0.13%
2018/07/26	0	0.00	3.1	40.69	41.75	-3.1	8,832	-0.04%
2018/07/25	0	0.00	2	40.18	39.55	-2	8,732	-0.02%
2018/07/24	1	39.80	1.3	39.66	39.70	-0.3	8,702	0.00%
2018/07/20	0	0.00	1	37.90	38.00	-1	8,755	-0.01%
2018/07/19	1.6	37.64	0	0.00	37.75	1.6	8,709	0.02%
2018/07/18	3	36.10	0	0.00	36.80	3	8,828	0.03%
2018/07/16	0	0.00	1	36.10	35.55	-1	8,813	-0.01%
2018/07/11	0	0.00	1	35.40	35.55	-1	8,821	-0.01%
2018/07/06	0	0.00	4	34.40	34.20	-4	8,492	-0.05%
2018/07/04	0	0.00	1	34.50	34.65	-1	8,404	-0.01%
2018/07/03	0	0.00	4	34.45	34.50	-4	8,446	-0.05%
2018/06/27	0	0.00	2	33.40	33.30	-2	7,930	-0.03%
2018/06/25	2	32.90	0	0.00	32.75	2	7,756	0.03%
2018/06/22	2	33.25	4	33.50	33.70	-2	7,675	-0.03%
2018/06/20	2	32.85	0	0.00	33.10	2	7,454	0.03%
2018/06/05	2	33.95	0	0.00	34.30	2	7,277	0.03%
2018/06/04	0	0.00	5	34.37	34.65	-5	7,259	-0.07%
2018/05/28	0	0.00	5	33.63	33.50	-5	6,679	-0.07%
2018/05/24	0	0.00	10	33.90	33.85	-10	6,729	-0.15%
2018/05/23	2	33.60	0.2	33.65	33.65	1.8	6,696	0.03%
2018/05/22	2	34.20	0	0.00	34.30	2	6,622	0.03%
2018/05/18	0	0.00	3	35.03	35.05	-3	6,508	-0.05%
2018/05/17	5	33.80	8	34.08	34.10	-3	6,387	-0.05%
2018/05/16	4	33.76	1	34.50	33.75	3	6,223	0.05%
2018/05/15	1	33.25	0	0.00	33.75	1	6,089	0.02%
2018/05/14	0	0.00	0.2	33.80	33.95	-0.2	6,106	0.00%
2018/05/10	0	0.00	3.4	32.94	33.00	-3.4	6,005	-0.06%
2018/05/09	3	32.50	4	32.55	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	7	32.30	32.40	-7	5,741	-0.12%
2018/05/04	0	0.00	3	31.30	31.65	-3	5,489	-0.05%
2018/05/02	0.8	31.90	7	32.11	32.05	-6.2	5,299	-0.12%
2018/04/30	6	31.70	2	32.30	31.75	4	5,080	0.08%
2018/04/27	2	31.70	1	31.95	31.75	1	4,954	0.02%
2018/04/26	1	31.35	1	31.75	31.30	0	4,875	0.00%
2018/04/25	2	30.90	0	0.00	30.70	2	4,731	0.04%
2018/04/23	0	0.00	5	31.00	30.95	-5	4,479	-0.11%
2018/04/20	5	30.44	0	0.00	30.40	5	4,408	0.11%
2018/04/19	1	30.00	0	0.00	30.15	1	4,378	0.02%
2018/04/12	0	0.00	2	29.25	29.10	-2	4,922	-0.04%
2018/04/09	0	0.00	4	29.43	29.45	-4	5,159	-0.08%
2018/04/03	5	28.35	0	0.00	28.25	5	5,117	0.10%
2018/03/30	1	28.20	0	0.00	28.35	1	5,255	0.02%
2018/03/29	1	28.10	0	0.00	28.10	1	5,283	0.02%
2018/03/26	2	28.50	0	0.00	28.55	2	5,352	0.04%
2018/03/23	4	28.79	0	0.00	28.80	4	5,385	0.07%
2018/03/15	0	0.00	1	29.60	29.45	-1	5,488	-0.02%
2018/03/14	1	29.20	0	0.00	29.50	1	5,498	0.02%
2018/03/13	1	29.45	3	29.55	29.45	-2	5,497	-0.04%
2018/03/12	1	29.25	0	0.00	29.60	1	5,416	0.02%
2018/02/07	2	28.10	0	0.00	27.40	2	5,167	0.04%
2018/02/06	3	27.78	0	0.00	27.20	3	5,066	0.06%
2018/02/02	1	29.60	0	0.00	29.50	1	4,830	0.02%
2018/01/29	1	30.20	0	0.00	30.15	1	4,672	0.02%
2018/01/25	0	0.00	1	30.00	30.20	-1	4,599	-0.02%
2018/01/16	1	30.30	0	0.00	30.45	1	4,225	0.02%
2018/01/11	1	29.40	0	0.00	29.40	1	3,921	0.03%
2018/01/08	0	0.00	1	30.00	30.30	-1	3,520	-0.03%
2018/01/05	0	0.00	1	29.30	29.35	-1	3,339	-0.03%