亞泥 (1102)-元富-緯城券商分點個股進出

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
42.15
漲跌
▲0.70
漲幅
+1.69%
成交量
5,431張
產業
上市水泥類股
1228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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/04/03	0	0.00	0.1	41.45	41.15	-0.1	3,582	0.00%
2024/04/01	6	41.50	0	0.00	41.35	6	3,586	0.17%
2024/03/29	0	0.00	3	41.15	41.30	-3	3,616	-0.08%
2024/03/28	2	41.00	0	0.00	40.95	2	3,643	0.05%
2024/03/26	0	41.35	0	0.00	41.60	0	4,133	0.00%
2024/03/25	0.1	41.30	0	0.00	41.30	0.1	4,416	0.00%
2024/03/22	2	41.20	0	0.00	41.25	2	4,778	0.04%
2024/03/21	1	41.30	4	41.30	41.35	-3	5,023	-0.06%
2024/03/20	2	40.60	0	0.00	40.70	2	5,232	0.04%
2024/03/19	1	40.60	20	40.80	40.55	-19	5,272	-0.36%
2024/03/18	0	0.00	18	41.27	41.10	-18	5,280	-0.34%
2024/03/15	0.1	40.90	0	0.00	41.10	0.1	5,298	0.00%
2024/03/14	0	0.00	4	41.05	41.15	-4	5,220	-0.08%
2024/03/13	1	40.30	0	0.00	40.35	1	5,166	0.02%
2024/03/11	1	40.30	0	0.00	40.40	1	5,111	0.02%
2024/03/06	35	40.14	0.3	40.10	40.00	34.7	5,185	0.67%
2024/03/05	5	40.05	0	0.00	40.05	5	5,238	0.10%
2024/03/04	5	40.05	0	0.00	40.05	5	5,249	0.10%
2024/02/27	0	40.05	0	0.00	40.10	0	5,286	0.00%
2024/02/26	0.1	40.25	0	0.00	40.25	0.1	5,293	0.00%
2024/02/23	0	0.00	0.1	40.40	40.20	-0.1	5,314	0.00%
2024/02/20	1	40.15	0	0.00	40.20	1	5,500	0.02%
2024/02/15	1.3	39.40	0	0.00	39.20	1.3	5,825	0.02%
2024/01/30	2	39.65	0	0.00	39.80	2	5,813	0.03%
2024/01/25	0.1	40.00	0	0.00	40.00	0.1	5,901	0.00%
2024/01/22	0	39.55	0	0.00	39.55	0	6,017	0.00%
2024/01/10	0	40.95	0	0.00	40.70	0	6,318	0.00%
2024/01/08	0	0.00	10	41.49	41.30	-10	6,400	-0.16%
2024/01/03	5	40.80	0	0.00	40.65	5	6,606	0.08%
2024/01/02	1	41.10	0	0.00	41.15	1	6,547	0.02%
2023/12/29	0	0.00	4	41.45	41.45	-4	6,492	-0.06%
2023/12/28	0	0.00	1	41.45	41.25	-1	6,531	-0.02%
2023/12/25	0.1	40.75	0	0.00	40.75	0.1	6,540	0.00%
2023/12/22	15.1	40.37	0	0.00	40.25	15.1	6,520	0.23%
2023/12/21	1	40.60	0	0.00	40.30	1	6,334	0.02%
2023/12/20	0	41.15	0	0.00	40.75	0	6,024	0.00%
2023/12/19	1	41.40	0	0.00	40.80	1	5,703	0.02%
2023/12/14	0	0.00	8	42.45	42.30	-8	4,873	-0.16%
2023/12/12	0	0.00	2	42.15	42.15	-2	4,768	-0.04%
2023/12/08	0	41.90	0	0.00	41.80	0	4,730	0.00%
2023/12/07	0	41.60	0	0.00	41.60	0	4,710	0.00%
2023/12/01	0	41.60	0	0.00	41.55	0	4,689	0.00%
2023/11/30	0	41.75	3	41.70	41.70	-3	4,668	-0.06%
2023/11/29	0	0.00	1	42.25	42.00	-1	4,558	-0.02%
2023/11/28	0	42.10	0	0.00	42.10	0	4,567	0.00%
2023/11/27	0.1	41.55	0	0.00	41.80	0.1	4,574	0.00%
2023/11/21	0.8	41.60	10	41.60	41.70	-9.2	4,655	-0.20%
2023/11/20	1	41.25	0	0.00	41.35	1	4,602	0.02%
2023/11/17	0	41.57	0.3	41.20	41.45	-0.2	4,557	-0.01%
2023/11/16	0	41.50	0	0.00	41.50	0	4,510	0.00%
2023/11/15	0	0.00	1.1	41.00	41.05	-1.1	4,431	-0.02%
2023/11/14	0	40.23	0	0.00	40.10	0	4,281	0.00%
2023/11/13	0	0.00	0.1	40.40	40.55	-0.1	4,282	0.00%
2023/11/07	0	0.00	0	40.30	40.40	0	4,445	0.00%
2023/11/01	0	0.00	0.1	40.00	40.00	-0.1	4,521	0.00%
2023/10/31	2	39.98	1.1	40.09	40.00	0.9	4,651	0.02%
2023/10/30	0	0.00	50	40.00	40.10	-50	4,675	-1.07%
2023/10/26	0.2	39.22	1	39.20	39.10	-0.8	4,743	-0.02%
2023/10/23	1	38.85	0	0.00	38.85	1	5,022	0.02%
2023/10/19	0	0.00	3	39.15	39.15	-3	5,489	-0.05%
2023/10/18	51	39.20	0.3	39.90	39.05	50.7	5,756	0.88%
2023/10/17	1	40.60	0	40.55	40.60	1	5,999	0.02%
2023/10/16	1	40.50	1	40.60	40.70	0	6,404	0.00%
2023/10/13	0	0.00	63	40.60	40.60	-63	6,512	-0.97%
2023/10/04	0	39.20	3	39.05	39.10	-3	6,544	-0.05%
2023/10/03	0	39.40	1	39.50	39.40	-1	6,524	-0.01%
2023/10/02	0	0.00	4	39.61	39.50	-4	6,557	-0.06%
2023/09/28	0	0.00	2	39.85	39.75	-2	6,572	-0.03%
2023/09/26	0.2	39.83	0	0.00	39.75	0.2	6,601	0.00%
2023/09/15	1	40.30	0	0.00	40.45	1	6,752	0.01%
2023/09/11	5	39.40	0	0.00	39.75	5	6,865	0.07%
2023/09/06	1	39.80	0	0.00	39.95	1	6,878	0.01%
2023/09/05	10	40.25	0	0.00	40.35	10	6,830	0.15%
2023/09/01	0	40.10	0	0.00	40.30	0	6,924	0.00%
2023/08/30	0	0.00	1	40.00	40.20	-1	6,858	-0.01%
2023/08/29	0	40.05	0	0.00	40.10	0	6,852	0.00%
2023/08/28	0.1	40.00	0	0.00	40.00	0.1	6,858	0.00%
2023/08/25	1	39.75	0.1	39.85	39.60	1	6,877	0.01%
2023/08/24	0	39.85	0	0.00	39.85	0	6,873	0.00%
2023/08/23	0	39.65	0	0.00	39.80	0	6,882	0.00%
2023/08/22	0	39.60	0	0.00	39.50	0	6,913	0.00%
2023/08/21	0	39.55	0	0.00	39.70	0	6,952	0.00%
2023/08/18	0.3	39.17	0	0.00	39.10	0.3	6,956	0.00%
2023/08/17	1	38.86	0	0.00	39.30	1	6,973	0.01%
2023/08/16	13	39.20	0	0.00	39.25	13	6,944	0.19%
2023/08/15	17	39.95	0	0.00	39.80	17	6,924	0.25%
2023/08/14	0	40.10	1	40.00	40.45	-1	6,912	-0.01%
2023/08/11	0	40.00	0	0.00	40.00	0	6,903	0.00%
2023/08/10	5	39.84	0	0.00	40.00	5	6,895	0.07%
2023/08/09	1	40.00	4	40.30	40.20	-3	6,878	-0.04%
2023/08/08	0.2	40.31	0	0.00	40.30	0.2	6,845	0.00%
2023/08/07	5	40.30	0	0.00	40.55	5	6,803	0.07%
2023/08/04	5	40.45	0	0.00	40.55	5	6,777	0.07%
2023/08/02	3.1	39.77	0	0.00	39.75	3.1	6,645	0.05%
2023/08/01	1.1	40.02	0	0.00	40.00	1.1	6,630	0.02%
2023/07/31	1.1	40.21	0	0.00	40.30	1.1	6,594	0.02%
2023/07/28	2	40.00	0	0.00	40.10	2	6,533	0.03%
2023/07/27	3	39.90	0	0.00	40.00	3	6,457	0.05%
2023/07/26	0.1	39.42	3	40.13	40.10	-2.9	6,364	-0.05%
2023/07/25	1	39.05	0	0.00	39.00	1	6,194	0.02%
2023/07/24	14.5	38.66	1	38.65	38.20	13.5	5,957	0.23%
2023/07/21	52.2	39.82	1	39.75	39.15	51.2	5,687	0.90%
2023/07/20	49	40.66	1	40.50	40.50	48	5,406	0.89%
2023/07/19	1	43.70	0	0.00	44.80	1	4,905	0.02%
2023/07/18	5	43.90	0	0.00	43.80	5	4,506	0.11%
2023/07/17	2	44.00	0	0.00	43.90	2	4,362	0.05%
2023/07/14	0	0.00	70	43.85	43.90	-70	4,331	-1.62%
2023/07/13	0	44.05	0	0.00	43.80	0	4,278	0.00%
2023/07/11	1	43.90	0	0.00	43.90	1	4,244	0.02%
2023/07/07	0	43.80	0	0.00	43.95	0	4,262	0.00%
2023/07/06	1	44.25	0	0.00	44.10	1	4,269	0.02%
2023/07/04	1	44.50	0	0.00	44.60	1	4,168	0.02%
2023/07/03	5	44.65	0	0.00	44.60	5	4,158	0.12%
2023/06/29	0	0.00	3	44.70	44.65	-3	4,155	-0.07%
2023/06/28	0	0.00	0	44.50	44.60	0	4,159	0.00%
2023/06/27	0	44.30	0	0.00	44.30	0	4,159	0.00%
2023/06/26	0.1	44.60	0	0.00	44.60	0.1	4,172	0.00%
2023/06/16	0	0.00	1.2	44.19	43.95	-1.2	4,021	-0.03%
2023/06/08	0	0.00	2	44.75	44.65	-2	4,129	-0.05%
2023/05/26	0.1	44.00	0	0.00	43.90	0.1	4,300	0.00%
2023/05/25	1	44.00	0	0.00	44.00	1	4,313	0.02%
2023/05/17	0	0.00	5	44.35	44.35	-5	4,286	-0.12%
2023/05/10	1	44.10	0	0.00	44.15	1	4,282	0.02%
2023/05/08	0	44.40	0	0.00	44.50	0	4,277	0.00%
2023/04/26	0.1	44.00	0	0.00	43.95	0.1	4,487	0.00%
2023/04/21	0	0.00	1	43.75	43.80	-1	4,388	-0.02%
2023/04/14	0	0.00	1	43.80	43.65	-1	4,455	-0.02%
2023/04/13	0	0.00	2.3	43.90	43.70	-2.3	4,450	-0.05%
2023/04/11	15	44.05	0	0.00	44.10	15	4,439	0.34%
2023/04/10	0	0.00	60	43.48	43.60	-60	4,400	-1.36%
2023/03/27	0.2	42.95	0	0.00	42.90	0.2	6,358	0.00%
2023/03/22	0	0.00	1	43.00	42.90	-1	7,065	-0.01%
2023/03/17	3	42.70	0	0.00	42.65	3	7,223	0.04%
2023/03/13	10	42.75	0	0.00	42.85	10	7,074	0.14%
2023/03/10	20.1	42.90	0	0.00	42.85	20.1	7,074	0.28%
2023/03/08	31.1	43.20	0	0.00	43.25	31.1	7,175	0.43%
2023/03/07	0.3	44.50	10	44.50	44.55	-9.7	7,054	-0.14%
2023/03/03	1	44.20	0	0.00	44.35	1	7,085	0.01%
2023/03/02	0	44.20	0	0.00	44.20	0	7,104	0.00%
2023/03/01	0.2	44.15	0	0.00	44.10	0.2	7,089	0.00%
2023/02/23	0	0.00	1	44.45	44.50	-1	7,026	-0.01%
2023/02/21	0	0.00	1	44.05	44.00	-1	7,077	-0.01%
2023/02/20	0	43.60	0	0.00	43.75	0	7,107	0.00%
2023/02/16	1	42.60	0	0.00	42.55	1	7,193	0.01%
2023/02/10	1	42.10	0	0.00	42.20	1	7,206	0.01%
2023/02/09	1	42.30	0	0.00	42.25	1	7,184	0.01%
2023/02/08	0.1	42.25	0	0.00	42.30	0.1	7,230	0.00%
2023/02/06	1	42.30	0	0.00	42.00	1	7,251	0.01%
2023/02/01	0	0.00	5	42.50	42.65	-5	7,219	-0.07%
2023/01/31	1	42.35	5	42.20	42.15	-4	7,253	-0.06%
2023/01/30	5.2	42.95	1	43.00	42.95	4.2	7,195	0.06%
2023/01/17	5	42.50	0	0.00	42.65	5	7,103	0.07%
2023/01/13	0	0.00	8	42.00	42.15	-8	7,047	-0.11%
2023/01/09	0	0.00	9	41.60	41.80	-9	7,539	-0.12%
2023/01/06	10	41.11	1	41.25	41.35	9	7,519	0.12%
2023/01/05	1	41.10	0	0.00	41.10	1	7,569	0.01%
2023/01/03	3	40.62	0	0.00	40.60	3	7,644	0.04%
2022/12/29	3	40.68	0	0.00	40.80	3	7,691	0.04%
2022/12/27	0	41.50	0	0.00	41.55	0	7,778	0.00%
2022/12/26	0.2	41.50	0	0.00	41.50	0.2	7,815	0.00%
2022/12/20	0.4	41.00	0	0.00	40.90	0.4	7,354	0.01%
2022/12/19	0	41.30	0	0.00	41.30	0	7,031	0.00%
2022/12/13	0.1	41.20	0	0.00	41.15	0.1	6,429	0.00%
2022/12/12	0.1	41.25	0	0.00	41.25	0.1	6,475	0.00%
2022/12/07	1.3	41.08	0	0.00	40.90	1.3	6,842	0.02%
2022/12/06	2.3	41.17	0	0.00	41.25	2.3	6,911	0.03%
2022/12/05	2	41.13	0	0.00	41.20	2	6,924	0.03%
2022/12/02	2.1	40.66	0	0.00	40.85	2.1	6,928	0.03%
2022/11/28	0.2	40.40	0	0.00	40.45	0.2	7,129	0.00%
2022/11/25	1	40.90	0	0.00	40.95	1	7,193	0.01%
2022/11/24	0	0.00	0	41.35	41.10	0	7,267	0.00%
2022/11/18	1	41.30	0	0.00	41.25	1	7,332	0.01%
2022/11/15	0	0.00	1	40.75	40.75	-1	7,234	-0.01%
2022/11/14	0	0.00	1	40.15	40.60	-1	7,216	-0.01%
2022/11/11	0	0.00	0.1	39.35	39.05	-0.1	7,144	0.00%
2022/11/10	0	0.00	0	38.95	38.55	0	7,136	0.00%
2022/11/09	0	0.00	1	38.25	38.50	-1	7,194	-0.01%
2022/11/08	1	37.70	0	0.00	37.95	1	7,211	0.01%
2022/11/03	1	37.30	0	0.00	37.30	1	7,296	0.01%
2022/10/27	1	37.35	0	0.00	37.25	1	7,398	0.01%
2022/10/26	0.2	37.45	0	0.00	37.35	0.2	7,423	0.00%
2022/10/25	0.1	36.90	0	0.00	37.15	0.1	7,472	0.00%
2022/10/20	3	36.95	0	0.00	37.10	3	8,030	0.04%
2022/10/18	0.2	37.71	0	0.00	37.70	0.2	8,056	0.00%
2022/10/14	0.1	38.70	0	0.00	38.45	0.1	8,050	0.00%
2022/10/13	0.2	38.83	0.1	39.50	38.70	0.1	8,129	0.00%
2022/10/05	1	39.95	0	0.00	39.80	1	8,404	0.01%
2022/10/04	0	39.55	0	0.00	39.40	0	8,375	0.00%
2022/10/03	0.1	39.15	0	0.00	39.00	0.1	8,310	0.00%
2022/09/30	1.1	39.41	0	0.00	39.40	1.1	8,299	0.01%
2022/09/29	3.1	39.71	0	0.00	40.05	3.1	8,225	0.04%
2022/09/28	3	40.12	0	0.00	39.90	3	8,058	0.04%
2022/09/26	1	41.65	3	41.25	40.95	-2	7,925	-0.03%
2022/09/23	1	42.40	0	0.00	42.35	1	7,903	0.01%
2022/09/22	2	42.58	0	0.00	43.85	2	7,862	0.03%
2022/09/21	1	43.80	0	0.00	43.85	1	7,700	0.01%
2022/09/20	0	0.00	10	44.10	43.95	-10	7,532	-0.13%
2022/09/19	0	44.25	0.5	44.30	44.10	-0.5	7,403	-0.01%
2022/09/14	0	0.00	2	44.65	44.30	-2	7,263	-0.03%
2022/09/13	0	0.00	2	44.05	44.45	-2	7,393	-0.03%
2022/09/12	0	0.00	0.3	44.05	44.10	-0.3	7,532	0.00%
2022/09/07	0	0.00	0.1	43.50	43.75	-0.1	7,844	0.00%
2022/09/06	0	0.00	5	43.15	43.45	-5	7,791	-0.06%
2022/09/01	6	42.43	0	0.00	42.35	6	7,540	0.08%
2022/08/31	0.1	43.25	0	0.00	43.25	0.1	7,448	0.00%
2022/08/29	8	42.22	0	0.00	42.45	8	7,381	0.11%
2022/08/26	1.1	42.58	0	0.00	42.80	1.1	7,366	0.02%
2022/08/24	0	42.30	0	0.00	42.50	0	7,319	0.00%
2022/08/22	0	42.45	0	0.00	42.75	0	7,368	0.00%
2022/08/19	0	0.00	10	42.50	42.60	-10	7,376	-0.14%
2022/08/18	0	42.95	0	0.00	42.90	0	7,346	0.00%
2022/08/17	1	42.40	0	0.00	42.80	1	7,330	0.01%
2022/08/16	5	42.30	0	0.00	42.40	5	7,294	0.07%
2022/08/10	4	41.00	0	0.00	41.00	4	7,214	0.06%
2022/08/05	1	40.80	0	0.00	40.95	1	7,311	0.01%
2022/08/02	1	40.90	0	0.00	41.40	1	7,281	0.01%
2022/08/01	1	41.35	0	0.00	41.35	1	7,234	0.01%
2022/07/29	0.1	41.45	0	0.00	41.45	0.1	7,210	0.00%
2022/07/28	3	40.35	9	41.20	40.50	-6	7,044	-0.09%
2022/07/27	0	0.00	2	44.50	44.45	-2	6,806	-0.03%
2022/07/26	0	44.65	2	44.68	44.65	-2	6,605	-0.03%
2022/07/22	1	44.50	0	0.00	44.85	1	6,469	0.02%
2022/07/18	0	44.00	0	0.00	43.95	0	6,026	0.00%
2022/07/15	0	43.35	0	0.00	43.00	0	5,991	0.00%
2022/07/14	0	0.00	3	43.95	44.15	-3	5,924	-0.05%
2022/07/08	2	43.83	0	0.00	43.85	2	5,876	0.03%
2022/06/28	1.1	43.66	0	0.00	43.65	1.1	5,710	0.02%
2022/06/27	0	43.95	0	0.00	44.00	0	5,730	0.00%
2022/06/22	0	0.00	0	43.45	43.60	0	5,547	0.00%
2022/06/20	0	42.50	0	0.00	42.40	0	5,189	0.00%
2022/06/17	5	42.37	0	0.00	43.45	5	4,975	0.10%
2022/06/16	1	43.65	0	0.00	43.10	1	4,694	0.02%
2022/06/15	3	43.45	0	0.00	43.30	3	4,782	0.06%
2022/06/14	2	43.75	0	0.00	43.65	2	4,824	0.04%
2022/06/09	0	0.00	1	44.65	44.65	-1	4,884	-0.02%
2022/06/08	0	44.60	0	0.00	44.80	0	4,909	0.00%
2022/06/07	2	44.20	0	0.00	44.20	2	4,936	0.04%
2022/06/02	2	44.45	0	0.00	44.40	2	5,039	0.04%
2022/06/01	0	0.00	1	44.95	44.80	-1	5,081	-0.02%
2022/05/31	10	44.40	0	0.00	44.40	10	5,086	0.20%
2022/05/30	0.1	45.55	0	0.00	45.50	0.1	5,005	0.00%
2022/05/27	0	45.10	0	0.00	45.20	0	4,988	0.00%
2022/05/24	2	44.40	0	0.00	44.00	2	5,152	0.04%
2022/05/20	1	43.70	0	0.00	44.00	1	5,149	0.02%
2022/05/19	1	44.04	0	0.00	43.65	1	5,152	0.02%
2022/05/18	1	44.65	2	44.60	44.65	-1	5,074	-0.02%
2022/05/12	1	44.50	0	0.00	44.40	1	5,005	0.02%
2022/05/11	1	45.50	0	0.00	45.30	1	4,990	0.02%
2022/05/10	0	46.15	0	0.00	46.15	0	4,974	0.00%
2022/05/09	3	46.30	0	0.00	46.30	3	4,999	0.06%
2022/05/06	0	0.00	13	47.25	47.20	-13	5,016	-0.26%
2022/05/04	0.1	47.30	0	0.00	47.45	0.1	5,089	0.00%
2022/05/03	0	0.00	2.2	47.61	47.50	-2.2	5,156	-0.04%
2022/04/29	0	48.05	2	47.85	48.10	-2	5,185	-0.04%
2022/04/28	1.1	47.65	3	47.85	48.00	-1.9	5,155	-0.04%
2022/04/27	0.1	46.90	0	0.00	47.10	0.1	5,045	0.00%
2022/04/21	0	0.00	11	47.87	47.70	-11	4,967	-0.22%
2022/04/18	3	46.42	1	46.50	46.55	2	4,870	0.04%
2022/04/15	1	47.00	0	0.00	46.90	1	4,815	0.02%
2022/04/14	1	47.20	0	0.00	47.20	1	4,803	0.02%
2022/04/11	0	47.60	0	0.00	47.60	0	4,721	0.00%
2022/04/08	0	0.00	4	47.95	47.80	-4	4,698	-0.09%
2022/04/07	2	48.05	0	0.00	47.95	2	4,687	0.04%
2022/04/06	0	0.00	0.3	48.10	48.45	-0.3	4,635	-0.01%
2022/04/01	0	0.00	1	48.05	48.00	-1	4,572	-0.02%
2022/03/31	0	0.00	2	48.55	48.60	-2	4,523	-0.04%
2022/03/30	0	0.00	1	48.50	48.50	-1	4,484	-0.02%
2022/03/28	3.3	48.09	0	0.00	48.10	3.3	4,740	0.07%
2022/03/24	3	48.00	6	48.35	48.45	-3	5,077	-0.06%
2022/03/22	1	48.15	0	0.00	48.30	1	5,665	0.02%
2022/03/18	0	48.00	4	48.09	47.90	-4	5,639	-0.07%
2022/03/15	2	46.85	2	46.90	47.30	0	5,432	0.00%
2022/03/14	0	0.00	1	47.20	47.20	-1	5,397	-0.02%
2022/03/11	0	0.00	102	46.60	46.70	-102	5,384	-1.89%	大賣/鉅額交易
2022/03/10	0	46.45	0	0.00	46.45	0	5,401	0.00%
2022/03/09	3	45.90	2	45.70	45.95	1	5,381	0.02%
2022/03/07	10	45.45	0	0.00	45.50	10	5,444	0.18%
2022/03/04	5	45.89	0	0.00	46.00	5	5,677	0.09%
2022/03/03	0	0.00	4	46.20	46.20	-4	5,775	-0.07%
2022/03/02	0	0.00	1	46.00	46.20	-1	5,897	-0.02%
2022/03/01	0.2	46.10	6	45.90	46.10	-5.8	6,284	-0.09%
2022/02/24	0	0.00	1	45.40	45.55	-1	6,645	-0.02%
2022/02/23	10	45.80	0	0.00	45.90	10	6,620	0.15%
2022/02/22	1	45.60	1	45.45	45.75	0	6,639	0.00%
2022/02/21	1	45.25	0	0.00	45.95	1	6,681	0.01%
2022/02/18	2	45.55	0	0.00	45.75	2	6,713	0.03%
2022/02/14	0	0.00	20	45.30	45.30	-20	6,887	-0.29%
2022/02/11	0	0.00	10	45.45	45.50	-10	6,892	-0.15%
2022/02/10	0	0.00	2	45.15	45.30	-2	6,861	-0.03%
2022/02/09	1	44.82	2	45.15	45.20	-1	6,866	-0.01%
2022/02/07	0.1	44.80	0	0.00	44.80	0.1	6,799	0.00%
2022/01/26	7.1	44.19	0	0.00	44.20	7.1	6,712	0.11%
2022/01/25	1	44.00	0	0.00	44.15	1	6,725	0.01%
2022/01/24	0	0.00	2	44.45	44.65	-2	6,700	-0.03%
2022/01/21	1	44.35	0	0.00	44.50	1	6,705	0.01%
2022/01/19	3	44.29	1	44.25	44.40	2	6,741	0.03%
2022/01/18	1	44.50	0	0.00	44.55	1	6,782	0.01%
2022/01/17	1	44.45	1	44.40	44.40	0	6,779	0.00%
2022/01/13	0	44.40	6	44.40	44.40	-6	6,928	-0.09%
2022/01/11	1	44.20	0	0.00	44.35	1	7,034	0.01%
2022/01/07	4	44.15	0.1	44.25	44.30	3.9	7,076	0.06%
2022/01/06	0.1	44.00	0	0.00	44.10	0.1	7,082	0.00%
2021/12/30	0	0.00	1	44.30	44.30	-1	7,237	-0.01%
2021/12/29	0	44.20	0	0.00	44.25	0	7,342	0.00%
2021/12/28	0.1	44.00	0	0.00	44.20	0.1	7,408	0.00%
2021/12/27	0.3	44.12	0.4	44.15	44.15	-0.1	7,488	0.00%
2021/12/23	0	0.00	1	44.25	44.30	-1	7,666	-0.01%
2021/12/22	0	0.00	2	44.00	43.90	-2	7,640	-0.03%
2021/12/17	2	43.03	0	0.00	42.95	2	7,317	0.03%
2021/12/16	2	42.73	2	43.00	42.95	0	6,964	0.00%
2021/12/14	0	0.00	1	43.20	43.05	-1	7,593	-0.01%
2021/12/10	0	0.00	10	43.45	43.45	-10	7,685	-0.13%
2021/12/09	2	43.40	1	43.40	43.50	1	7,821	0.01%
2021/12/08	0	0.00	3	43.43	43.50	-3	7,912	-0.04%
2021/12/07	0	43.20	0	0.00	43.25	0	7,889	0.00%
2021/12/06	1	43.25	0.1	43.00	43.15	0.9	7,900	0.01%
2021/12/03	8.1	42.77	0	0.00	42.75	8.1	7,906	0.10%
2021/12/02	2	42.13	0	0.00	42.40	2	7,916	0.03%
2021/12/01	4	42.11	0.1	42.30	42.35	4	7,893	0.05%
2021/11/30	2.1	42.44	0	0.00	42.00	2.1	7,801	0.03%
2021/11/29	0.2	42.50	1	42.50	42.45	-0.8	7,648	-0.01%
2021/11/26	12	42.43	0	0.00	42.25	12	7,690	0.16%
2021/11/25	21	42.48	2	42.70	42.35	19	7,640	0.25%
2021/11/24	7	43.33	2	43.38	43.35	5	7,303	0.07%
2021/11/23	23	43.84	10	43.90	44.10	13	7,119	0.18%
2021/11/22	2	44.75	1	44.70	44.70	1	6,948	0.01%
2021/11/18	4	44.60	0	0.00	44.70	4	6,995	0.06%
2021/11/17	1	44.80	0	0.00	44.90	1	6,971	0.01%
2021/11/16	2.3	45.08	0	0.00	45.10	2.3	7,035	0.03%
2021/11/15	3	45.25	0	0.00	45.25	3	7,160	0.04%
2021/11/12	1	45.10	1	45.60	45.55	0	7,296	0.00%
2021/11/10	1	44.60	0	0.00	44.80	1	7,604	0.01%
2021/11/09	10.3	44.71	1	44.75	44.80	9.3	7,684	0.12%
2021/11/05	0.1	44.65	0	0.00	44.80	0.1	7,880	0.00%
2021/10/29	1.4	44.38	0	0.00	44.30	1.4	10,272	0.01%
2021/10/27	0	0.00	2	44.30	44.30	-2	10,946	-0.02%
2021/10/26	5	44.59	0	0.00	44.50	5	11,126	0.04%
2021/10/25	3	44.83	8	44.75	44.60	-5	11,240	-0.04%
2021/10/22	0	0.00	4	45.15	44.85	-4	11,524	-0.03%
2021/10/21	4	44.65	0	0.00	44.60	4	11,537	0.03%
2021/10/20	4	44.88	0	0.00	44.75	4	11,540	0.03%
2021/10/19	1	45.20	0	0.00	45.15	1	11,564	0.01%
2021/10/18	0	0.00	1	45.40	45.45	-1	11,571	-0.01%
2021/10/12	1.4	45.34	0.2	45.35	45.45	1.2	11,714	0.01%
2021/10/08	1.1	45.85	3	45.85	45.85	-1.9	11,754	-0.02%
2021/10/07	3	45.65	0	0.00	45.80	3	11,867	0.03%
2021/10/05	1	45.25	0	0.00	45.30	1	11,992	0.01%
2021/10/04	0.1	45.45	2	45.50	45.45	-1.9	12,199	-0.02%
2021/10/01	4	45.36	1	45.10	45.35	3	12,505	0.02%
2021/09/30	1	45.60	0	0.00	45.60	1	12,648	0.01%
2021/09/29	0	0.00	5	45.75	45.80	-5	12,769	-0.04%
2021/09/28	0	0.00	1.4	46.13	46.35	-1.4	12,739	-0.01%
2021/09/27	1	46.40	11	46.50	46.45	-10	12,777	-0.08%
2021/09/24	1	46.40	1	46.50	46.45	0	12,781	0.00%
2021/09/23	2	45.98	2	46.05	46.15	0	12,802	0.00%
2021/09/22	2	45.25	0	0.00	45.60	2	12,728	0.02%
2021/09/17	13	45.27	10	45.30	45.00	3	12,631	0.02%
2021/09/16	6.2	46.34	0	0.00	46.50	6.2	12,156	0.05%
2021/09/15	10	46.05	0	0.00	46.35	10	12,235	0.08%
2021/09/14	3	46.43	3	46.55	46.50	0	12,364	0.00%
2021/09/13	31	45.78	2	45.85	45.90	29	12,543	0.23%
2021/09/09	1	44.35	5	44.25	44.35	-4	12,815	-0.03%
2021/09/07	2	44.90	0	0.00	45.15	2	12,851	0.02%
2021/09/06	6	44.87	3	44.55	44.90	3	12,856	0.02%
2021/09/03	0.4	45.27	0	0.00	45.10	0.4	12,872	0.00%
2021/09/02	2	44.98	0	0.00	44.85	2	12,909	0.02%
2021/09/01	5	45.00	1	45.25	45.65	4	12,873	0.03%
2021/08/31	1	44.55	20	44.55	44.90	-19	12,807	-0.15%
2021/08/30	0	0.00	1	44.65	44.70	-1	12,887	-0.01%
2021/08/27	2	43.86	9	44.23	44.20	-7	12,958	-0.05%
2021/08/26	6	43.83	0	0.00	43.65	6	13,077	0.05%
2021/08/25	2.1	43.93	3	44.00	43.95	-0.9	13,179	-0.01%
2021/08/23	0.1	43.80	0	0.00	43.60	0.1	13,450	0.00%
2021/08/20	2.1	43.30	0	0.00	43.00	2.1	13,560	0.02%
2021/08/19	56.3	43.90	0	0.00	43.35	56.3	13,576	0.41%
2021/08/18	0	44.00	0	0.00	44.10	0	13,481	0.00%
2021/08/17	17	43.92	0	0.00	43.75	17	13,358	0.13%
2021/08/16	63.2	44.64	0	0.00	44.60	63.2	13,185	0.48%
2021/08/13	5	45.55	0	0.00	45.60	5	13,220	0.04%
2021/08/12	5	45.70	2	45.78	45.75	3	13,236	0.02%
2021/08/11	1	45.20	0.3	45.47	45.60	0.7	13,278	0.01%
2021/08/10	13	45.60	2	45.60	45.55	11	13,322	0.08%
2021/08/09	9	45.67	0	0.00	45.85	9	13,401	0.07%
2021/08/06	22	46.17	0	0.00	46.05	22	13,317	0.17%
2021/08/05	25.4	46.44	2	46.20	46.35	23.4	13,269	0.18%
2021/08/04	8	51.85	2	51.90	51.90	6	12,479	0.05%
2021/08/03	12	51.99	6	52.08	52.10	6	12,408	0.05%
2021/08/02	5.3	51.61	0	0.00	51.80	5.3	12,169	0.04%
2021/07/30	17.2	51.98	0	0.00	51.80	17.2	11,948	0.14%
2021/07/29	0	0.00	1	52.20	52.40	-1	11,920	-0.01%
2021/07/28	1	52.00	0	0.00	52.10	1	11,887	0.01%
2021/07/27	0	53.00	0	0.00	53.00	0	11,895	0.00%
2021/07/26	0	0.00	3	53.20	53.10	-3	11,977	-0.03%
2021/07/23	2.1	52.40	0	0.00	52.80	2.1	12,029	0.02%
2021/07/22	1	52.40	0	0.00	52.20	1	12,113	0.01%
2021/07/21	2	51.90	0	0.00	52.50	2	12,201	0.02%
2021/07/20	1	52.10	2	52.20	52.00	-1	12,290	-0.01%
2021/07/14	0	0.00	10	52.60	52.50	-10	13,811	-0.07%
2021/07/13	0	0.00	4	52.60	52.60	-4	13,914	-0.03%
2021/07/09	12	52.73	7	52.70	52.80	5	14,021	0.04%
2021/07/08	2	52.35	31	52.59	53.00	-29	13,910	-0.21%
2021/07/07	2	51.00	1	51.70	51.70	1	13,787	0.01%
2021/07/06	1	50.90	0	0.00	51.00	1	13,683	0.01%
2021/07/05	26	51.00	6	51.02	51.00	20	13,593	0.15%
2021/07/02	20	50.70	0	0.00	50.50	20	13,581	0.15%
2021/06/30	10	50.80	0	0.00	50.70	10	13,613	0.07%
2021/06/29	0	0.00	2	50.75	50.70	-2	13,670	-0.01%
2021/06/28	3	50.87	3	51.00	50.90	0	13,734	0.00%
2021/06/25	3	50.63	3	51.00	50.60	0	13,714	0.00%
2021/06/24	11	50.45	4	50.50	50.30	7	13,678	0.05%
2021/06/23	42	51.16	40	50.30	50.50	2	13,718	0.01%
2021/06/22	0	0.00	9.4	51.16	50.80	-9.4	13,538	-0.07%
2021/06/21	8	49.98	0	0.00	50.00	8	13,225	0.06%
2021/06/18	15	50.29	0	0.00	50.40	15	13,154	0.11%
2021/06/16	0	0.00	2	51.00	51.10	-2	13,141	-0.02%
2021/06/15	0	0.00	1	50.70	50.70	-1	13,161	-0.01%
2021/06/11	10	50.60	10	50.60	50.70	0	13,164	0.00%
2021/06/10	0	0.00	10	50.50	50.60	-10	13,104	-0.08%
2021/06/09	0	0.00	53	50.64	50.60	-53	13,056	-0.41%
2021/06/08	0	0.00	0	51.00	50.90	0	12,995	0.00%
2021/06/07	4	51.05	11	51.04	51.10	-7	12,983	-0.05%
2021/06/04	22	51.31	2	51.75	51.40	20	12,861	0.16%
2021/06/03	2	51.50	0	0.00	51.80	2	12,799	0.02%
2021/06/02	1	51.50	1	51.60	51.90	0	12,694	0.00%
2021/06/01	31	51.86	1	51.50	51.60	30	12,507	0.24%
2021/05/31	0	0.00	8	51.63	51.90	-8	12,498	-0.06%
2021/05/28	106	50.21	1	50.40	50.40	105	12,277	0.86%	大買/鉅額交易
2021/05/27	0	0.00	2	50.30	50.20	-2	12,195	-0.02%
2021/05/24	1	50.40	1	50.20	50.30	0	12,192	0.00%
2021/05/21	10	50.40	1	50.30	50.60	9	12,257	0.07%
2021/05/20	0	0.00	4	50.03	50.10	-4	12,231	-0.03%
2021/05/19	10	49.20	1	49.55	49.85	9	12,225	0.07%
2021/05/17	0	0.00	9	48.03	48.45	-9	12,062	-0.07%
2021/05/14	0	0.00	6	49.10	49.00	-6	11,864	-0.05%
2021/05/13	2.1	48.23	0	0.00	47.95	2.1	11,669	0.02%
2021/05/12	12	47.94	5	48.50	48.55	7	11,431	0.06%
2021/05/11	5	50.70	6	50.75	50.10	-1	10,915	-0.01%
2021/05/10	0	0.00	1	50.80	50.90	-1	10,572	-0.01%
2021/05/07	3	50.00	13.2	50.20	50.30	-10.2	10,486	-0.10%
2021/05/06	16	49.86	7	50.03	50.40	9	10,473	0.09%
2021/05/05	0	0.00	10	49.50	49.30	-10	10,288	-0.10%
2021/05/04	12	48.99	5	48.52	48.55	7	10,187	0.07%
2021/05/03	8	49.65	3	49.58	49.60	5	9,910	0.05%
2021/04/29	2	49.95	0	0.00	49.95	2	9,850	0.02%
2021/04/28	4	50.15	0	0.00	50.20	4	9,744	0.04%
2021/04/27	3	50.57	5	50.90	50.30	-2	9,655	-0.02%
2021/04/26	6	50.40	0	0.00	50.80	6	9,515	0.06%
2021/04/23	5.4	50.32	0	0.00	50.20	5.4	9,403	0.06%
2021/04/22	22	53.01	5	52.34	51.60	17	9,290	0.18%
2021/04/21	17	51.83	16	51.94	52.20	1	8,729	0.01%
2021/04/20	3	51.10	4	51.15	50.70	-1	8,278	-0.01%
2021/04/19	7	49.54	0	0.00	50.00	7	7,927	0.09%
2021/04/16	2	48.80	0	0.00	48.95	2	7,718	0.03%
2021/04/15	2	48.20	7	48.85	48.30	-5	7,601	-0.07%
2021/04/14	1	47.45	1	47.35	47.40	0	7,401	0.00%
2021/04/12	2	46.80	0	0.00	46.80	2	7,099	0.03%
2021/04/09	3	46.73	0	0.00	46.70	3	6,989	0.04%
2021/04/07	0	0.00	5	46.90	47.00	-5	6,870	-0.07%
2021/03/31	0	0.00	13	46.98	47.80	-13	6,566	-0.20%
2021/03/29	0	46.60	3	46.75	46.80	-3	6,422	-0.05%
2021/03/23	1	45.70	0	0.00	45.95	1	6,426	0.02%
2021/03/22	11	46.20	12	45.99	45.80	-1	6,406	-0.02%
2021/03/18	0	0.00	2	45.00	44.35	-2	6,098	-0.03%
2021/03/11	0	0.00	1	43.90	43.90	-1	6,049	-0.02%
2021/03/09	0	0.00	3	43.65	43.90	-3	6,065	-0.05%
2021/03/02	0	42.60	0	0.00	42.50	0	6,027	0.00%
2021/02/26	0	0.00	2	42.75	42.65	-2	5,967	-0.03%
2021/02/25	0	0.00	1	43.10	43.30	-1	5,802	-0.02%
2021/02/24	1	43.05	3	42.95	43.00	-2	5,775	-0.03%
2021/02/23	0	0.00	1	43.00	43.00	-1	5,737	-0.02%
2021/02/22	0	0.00	4	42.40	42.75	-4	5,668	-0.07%
2021/02/19	1	40.95	0	0.00	41.80	1	5,502	0.02%
2021/02/18	3	41.28	0	0.00	41.25	3	5,475	0.05%
2021/02/02	2	40.60	10	40.90	40.80	-8	5,672	-0.14%
2021/01/29	2	40.13	0	0.00	40.00	2	5,625	0.04%
2021/01/28	3	40.95	0	0.00	40.35	3	5,566	0.05%
2021/01/27	0	0.00	1	40.60	40.50	-1	5,512	-0.02%
2021/01/26	2	40.58	0	0.00	40.55	2	5,524	0.04%
2021/01/22	14	40.67	0	0.00	40.75	14	5,522	0.25%
2021/01/21	0	0.00	4	41.13	41.05	-4	5,465	-0.07%
2021/01/20	5	41.14	13	41.20	41.45	-8	5,505	-0.15%
2021/01/19	10	42.00	17	42.00	42.15	-7	5,389	-0.13%
2021/01/18	2	41.48	0	0.00	41.85	2	5,371	0.04%
2021/01/15	3	41.97	0	0.00	41.80	3	5,318	0.06%
2021/01/13	1	42.80	10	42.85	42.90	-9	5,218	-0.17%
2021/01/08	0	0.00	1	43.30	43.45	-1	5,264	-0.02%
2021/01/07	5	43.55	0	0.00	43.25	5	5,272	0.09%
2021/01/05	0	0.00	0.4	43.00	43.00	-0.4	5,213	-0.01%
2021/01/04	0	0.00	8	43.20	43.00	-8	5,242	-0.15%
2020/12/31	0	0.00	6	43.43	43.20	-6	5,242	-0.11%
2020/12/30	5	43.05	1	43.10	43.15	4	5,264	0.08%
2020/12/29	10	43.10	0	0.00	43.20	10	5,246	0.19%
2020/12/28	0	42.75	0	0.00	43.05	0	5,247	0.00%
2020/12/23	1	42.20	0	0.00	42.25	1	5,206	0.02%
2020/12/17	1	42.90	0	0.00	42.80	1	5,127	0.02%
2020/12/15	0	0.00	2	42.80	42.95	-2	5,081	-0.04%
2020/12/10	0	0.00	1	43.70	43.65	-1	5,056	-0.02%
2020/12/07	1	44.05	0	0.00	44.15	1	5,056	0.02%
2020/12/04	4	44.00	0	0.00	43.95	4	5,006	0.08%
2020/12/03	1	43.50	2	43.75	43.60	-1	4,959	-0.02%
2020/11/30	3	43.85	0	0.00	43.30	3	5,032	0.06%
2020/11/27	0	0.00	0.1	44.00	44.10	-0.1	4,964	0.00%
2020/11/26	5	43.80	2	43.90	44.00	3	5,023	0.06%
2020/11/25	7	43.73	0	0.00	43.70	7	5,101	0.14%
2020/11/24	1	43.90	0	0.00	43.75	1	5,153	0.02%
2020/11/23	1	44.30	3	44.22	44.15	-2	5,153	-0.04%
2020/11/20	1	44.10	0	0.00	44.10	1	5,174	0.02%
2020/11/19	1	44.00	0	0.00	44.25	1	5,208	0.02%
2020/11/02	0	0.00	5	41.75	41.75	-5	5,897	-0.08%
2020/10/29	5.3	41.27	30	41.28	41.00	-24.7	6,036	-0.41%
2020/10/28	0	0.00	10	41.93	41.90	-10	6,086	-0.16%
2020/10/22	1	41.55	2	41.65	41.45	-1	6,588	-0.02%
2020/10/21	0	0.00	1	41.30	41.00	-1	6,647	-0.02%
2020/10/15	5	40.40	0	0.00	40.40	5	7,855	0.06%
2020/10/14	6	40.43	0	0.00	40.30	6	8,023	0.07%
2020/10/08	2	41.05	0	0.00	41.10	2	8,409	0.02%
2020/09/30	0	0.00	5	41.55	41.50	-5	8,892	-0.06%
2020/09/29	0	0.00	2	41.50	41.35	-2	9,023	-0.02%
2020/09/28	2	40.80	0	0.00	41.40	2	9,145	0.02%
2020/09/25	0	0.00	6	40.55	40.80	-6	9,246	-0.06%
2020/09/23	0	41.40	0	0.00	41.30	0	9,321	0.00%
2020/09/17	1	42.55	0	0.00	42.40	1	9,619	0.01%
2020/09/11	0	0.00	1	42.30	42.20	-1	10,016	-0.01%
2020/09/08	0	0.00	2	42.45	42.35	-2	10,239	-0.02%
2020/09/07	10	41.85	0	0.00	42.30	10	10,295	0.10%
2020/09/03	1	41.95	0	0.00	41.75	1	10,357	0.01%
2020/09/02	2	41.73	0	0.00	41.60	2	10,356	0.02%
2020/08/31	1	42.65	0	0.00	42.50	1	10,251	0.01%
2020/08/26	0	0.00	2	42.85	42.85	-2	10,358	-0.02%
2020/08/25	10	43.30	0	0.00	43.35	10	10,359	0.10%
2020/08/21	1	42.85	1	43.30	43.40	0	10,375	0.00%
2020/08/20	1	43.20	2	42.25	42.25	-1	10,332	-0.01%
2020/08/19	3.6	43.33	2	43.38	43.15	1.6	10,235	0.02%
2020/08/18	0	0.00	7	43.18	43.30	-7	10,122	-0.07%
2020/08/17	11	42.42	3	42.48	42.50	8	9,938	0.08%
2020/08/07	0	0.00	1	41.20	41.05	-1	9,923	-0.01%
2020/08/05	10	41.05	12	40.86	40.85	-2	9,848	-0.02%
2020/08/04	4	40.44	0	0.00	40.45	4	9,789	0.04%
2020/07/31	3	39.92	0	0.00	39.95	3	9,749	0.03%
2020/07/30	1	39.80	0	0.00	40.00	1	9,681	0.01%
2020/07/29	5	39.77	0	0.00	39.65	5	9,649	0.05%
2020/07/28	1	40.00	0	0.00	39.80	1	9,557	0.01%
2020/07/27	3	40.72	0	0.00	40.70	3	9,504	0.03%
2020/07/24	2	42.18	2	42.05	41.85	0	9,416	0.00%
2020/07/23	20	41.93	0	0.00	41.90	20	9,392	0.21%
2020/07/22	10	46.18	0	0.00	46.30	10	8,867	0.11%
2020/07/21	12	46.54	4	46.11	46.45	8	8,589	0.09%
2020/07/20	5	45.23	1	45.65	45.50	4	8,305	0.05%
2020/07/16	4.1	45.73	0	0.00	45.40	4.1	8,127	0.05%
2020/07/13	0	0.00	1.3	46.37	46.40	-1.3	7,835	-0.02%
2020/07/10	3	46.17	0	0.00	46.30	3	7,797	0.04%
2020/07/09	0	0.00	1	46.30	46.05	-1	7,768	-0.01%
2020/07/08	0	0.00	12	45.91	45.80	-12	7,614	-0.16%
2020/07/07	0	0.00	1	46.00	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	1	45.55	45.60	-1	7,467	-0.01%
2020/07/03	0	0.00	1	44.95	45.00	-1	7,630	-0.01%
2020/06/29	11	43.34	0	0.00	43.25	11	7,673	0.14%
2020/06/24	6	43.63	5	43.45	43.45	1	7,611	0.01%
2020/06/23	1	43.15	0	0.00	43.25	1	7,624	0.01%
2020/06/19	1	43.05	0	0.00	43.45	1	7,656	0.01%
2020/06/18	1	43.40	0	0.00	43.35	1	7,514	0.01%
2020/06/17	1	43.50	0	0.00	43.40	1	7,581	0.01%
2020/06/16	10	43.58	0	0.00	43.90	10	7,626	0.13%
2020/06/12	0	0.00	10	43.80	44.05	-10	7,882	-0.13%
2020/06/11	1	44.20	0	0.00	44.15	1	8,061	0.01%
2020/06/10	0	0.00	5	44.80	44.80	-5	8,170	-0.06%
2020/06/08	0	0.00	25	45.07	45.15	-25	8,503	-0.29%
2020/06/04	2	44.83	1	44.90	44.70	1	8,734	0.01%
2020/06/03	0	0.00	11	45.04	45.20	-11	8,776	-0.13%
2020/06/02	1	44.30	0	0.00	44.40	1	8,730	0.01%
2020/05/28	1	43.30	0	0.00	43.25	1	8,961	0.01%
2020/05/27	1	43.90	0	0.00	43.70	1	9,102	0.01%
2020/05/26	0	0.00	1	44.25	44.20	-1	9,195	-0.01%
2020/05/25	0	0.00	1	43.75	43.90	-1	9,344	-0.01%
2020/05/22	1	43.70	0	0.00	43.90	1	9,573	0.01%
2020/05/21	0	0.00	6	43.85	44.00	-6	9,627	-0.06%
2020/05/19	10	44.00	10	44.05	44.05	0	9,682	0.00%
2020/05/18	0	0.00	10	43.51	43.60	-10	9,637	-0.10%
2020/05/14	0.1	43.75	0	0.00	43.80	0.1	9,578	0.00%
2020/05/11	10	44.00	0	0.00	44.50	10	9,678	0.10%
2020/05/08	15	44.00	0	0.00	44.00	15	9,653	0.16%
2020/05/06	1	43.65	2	43.80	43.45	-1	9,674	-0.01%
2020/04/29	0	0.00	1	42.75	42.95	-1	9,944	-0.01%
2020/04/23	3	41.77	0	0.00	41.60	3	10,479	0.03%
2020/04/20	0	0.00	1	43.25	43.35	-1	10,376	-0.01%
2020/04/15	0	0.00	11	43.00	43.35	-11	10,336	-0.11%
2020/04/14	1	42.40	0	0.00	42.70	1	10,303	0.01%
2020/04/13	0	41.95	0	0.00	41.90	0	10,296	0.00%
2020/04/10	0	0.00	1	42.10	42.15	-1	10,379	-0.01%
2020/04/08	7	41.96	3	41.40	42.00	4	10,466	0.04%
2020/04/07	2	39.58	5	39.55	39.90	-3	10,282	-0.03%
2020/04/06	6	38.35	0	0.00	39.05	6	10,324	0.06%
2020/03/31	1	39.25	0	0.00	39.40	1	10,241	0.01%
2020/03/30	0	0.00	18	39.58	39.10	-18	10,235	-0.18%
2020/03/27	5	39.10	0	0.00	38.70	5	10,350	0.05%
2020/03/26	15	38.78	0	0.00	38.80	15	10,427	0.14%
2020/03/25	0	0.00	1.1	40.00	39.20	-1.1	10,617	-0.01%
2020/03/24	1	39.50	0	0.00	39.00	1	10,621	0.01%
2020/03/23	1	37.60	0	0.00	38.10	1	10,554	0.01%
2020/03/19	0	0.00	2	36.15	35.65	-2	10,417	-0.02%
2020/03/17	0.2	38.25	1.8	39.02	38.25	-1.6	10,372	-0.02%
2020/03/13	0	0.00	3	39.42	41.00	-3	10,129	-0.03%
2020/03/12	2	41.50	0	0.00	41.40	2	9,965	0.02%
2020/03/11	0	0.00	6	42.97	42.55	-6	9,859	-0.06%
2020/03/10	3	42.00	5	42.80	42.00	-2	9,779	-0.02%
2020/03/09	1	43.05	1	43.45	43.20	0	9,659	0.00%
2020/03/06	2	43.30	2	43.60	43.65	0	9,687	0.00%
2020/03/05	0	0.00	1	43.50	43.55	-1	9,738	-0.01%
2020/03/03	7	43.63	1	43.65	43.10	6	9,770	0.06%
2020/02/27	1	44.20	5	44.60	44.35	-4	9,596	-0.04%
2020/02/26	4	44.50	2	44.30	44.30	2	9,576	0.02%
2020/02/25	1	45.00	0	0.00	44.85	1	9,458	0.01%
2020/02/24	1	45.80	0	0.00	46.15	1	9,339	0.01%
2020/02/21	2	45.78	1	45.95	46.25	1	9,573	0.01%
2020/02/20	0	0.00	1	47.00	46.15	-1	9,598	-0.01%
2020/02/19	0	0.00	1	47.20	47.20	-1	9,635	-0.01%
2020/02/17	0	0.00	1	46.85	46.95	-1	9,952	-0.01%
2020/02/14	5	46.75	0	0.00	46.95	5	9,959	0.05%
2020/02/06	10	45.55	10	45.95	45.95	0	9,857	0.00%
2020/02/05	3	45.20	0	0.00	45.10	3	9,833	0.03%
2020/02/04	4	44.89	0	0.00	45.50	4	9,720	0.04%
2020/02/03	0	0.00	1	43.70	45.00	-1	9,719	-0.01%
2020/01/31	2	45.50	0	0.00	45.15	2	9,652	0.02%
2020/01/30	11	46.39	4	45.69	44.90	7	9,480	0.07%
2020/01/16	1	48.50	0	0.00	48.50	1	9,115	0.01%
2020/01/13	2	48.85	1	48.85	48.95	1	9,156	0.01%
2020/01/09	0	0.00	1	48.85	48.95	-1	9,330	-0.01%
2020/01/08	2	48.45	0	0.00	48.55	2	9,340	0.02%
2020/01/07	1	48.05	0	0.00	48.35	1	9,292	0.01%
2020/01/06	2	47.90	0	0.00	48.30	2	9,220	0.02%
2020/01/03	4	48.26	0	0.00	48.80	4	9,166	0.04%
2020/01/02	5	48.84	0	0.00	48.90	5	9,097	0.05%
2019/12/30	1	48.40	0	0.00	48.15	1	8,980	0.01%
2019/12/25	0	47.20	0	0.00	47.25	0	8,788	0.00%
2019/12/24	1	47.80	3	47.78	47.60	-2	8,717	-0.02%
2019/12/20	1	47.75	0	0.00	47.80	1	8,446	0.01%
2019/12/17	2	47.30	1	47.05	47.65	1	8,245	0.01%
2019/12/12	0	0.00	4	47.30	47.45	-4	8,048	-0.05%
2019/12/11	1	46.85	0	0.00	46.80	1	7,924	0.01%
2019/12/09	0	0.00	1	46.60	46.35	-1	7,881	-0.01%
2019/12/06	0	0.00	2	46.23	46.45	-2	7,852	-0.03%
2019/12/04	1	46.00	1	46.00	46.10	0	7,818	0.00%
2019/12/02	0	0.00	2	45.20	45.10	-2	7,715	-0.03%
2019/11/29	0	0.00	2	45.40	45.45	-2	7,722	-0.03%
2019/11/26	10	46.60	10	46.10	46.10	0	7,779	0.00%
2019/11/25	0	46.10	0	0.00	46.15	0	7,539	0.00%
2019/11/21	0	0.00	7	45.84	46.15	-7	7,518	-0.09%
2019/11/20	12	45.45	12	46.14	46.20	0	7,419	0.00%
2019/11/19	0	0.00	10	44.63	45.05	-10	7,151	-0.14%
2019/11/15	0	0.00	2	44.53	44.75	-2	6,977	-0.03%
2019/11/14	7	43.51	0	0.00	43.30	7	6,850	0.10%
2019/11/13	1	42.75	0	0.00	42.85	1	6,858	0.01%
2019/11/11	1	42.75	0	0.00	42.80	1	7,016	0.01%
2019/11/08	0	0.00	2	43.30	43.30	-2	7,025	-0.03%
2019/11/06	2	43.15	1	43.40	43.10	1	7,102	0.01%
2019/11/05	3	43.30	40	43.25	43.45	-37	7,078	-0.52%
2019/10/31	0	0.00	30	43.05	43.05	-30	7,196	-0.42%
2019/10/25	0	43.50	0	0.00	43.70	0	7,146	0.00%
2019/10/24	0	0.00	5	44.30	43.95	-5	7,173	-0.07%
2019/10/21	52	44.23	3	44.20	44.20	49	7,765	0.63%
2019/10/18	22	43.83	0	0.00	43.50	22	7,825	0.28%
2019/10/03	4	42.46	0	0.00	42.35	4	8,621	0.05%
2019/09/25	4	43.18	1	43.25	43.25	3	8,789	0.03%
2019/09/24	10	43.44	0	0.00	43.30	10	8,733	0.11%
2019/09/20	3	43.85	1	43.85	43.65	2	8,875	0.02%
2019/09/19	1	43.95	0	0.00	43.60	1	8,840	0.01%
2019/09/18	10	44.20	10	44.00	44.00	0	8,805	0.00%
2019/09/16	5	44.55	5	44.40	44.25	0	8,897	0.00%
2019/09/12	0	0.00	5	44.15	43.80	-5	8,903	-0.06%
2019/09/10	2	43.95	0	0.00	43.85	2	8,897	0.02%
2019/09/06	4	44.06	0	0.00	43.85	4	8,824	0.05%
2019/09/05	0	0.00	3	44.35	44.05	-3	8,838	-0.03%
2019/09/04	4	44.08	0	0.00	44.05	4	8,861	0.05%
2019/09/03	4	44.06	0	0.00	44.30	4	8,927	0.04%
2019/09/02	0	0.00	0.1	43.65	43.65	-0.1	8,847	0.00%
2019/08/30	0	0.00	10	42.83	43.00	-10	8,811	-0.11%
2019/08/28	0	0.00	1	42.30	42.05	-1	8,832	-0.01%
2019/08/27	5	42.25	0	0.00	41.75	5	8,907	0.06%
2019/08/26	0	42.25	20	42.15	42.25	-20	8,891	-0.22%
2019/08/19	20	43.25	0	0.00	42.60	20	9,228	0.22%
2019/08/15	2	42.10	0	0.00	41.80	2	9,144	0.02%
2019/08/14	0	0.00	1	41.20	41.35	-1	9,127	-0.01%
2019/08/13	0	0.00	1	40.40	40.40	-1	9,205	-0.01%
2019/08/12	0	0.00	1	41.00	41.00	-1	9,418	-0.01%
2019/08/05	4	41.20	16	41.27	41.20	-12	9,598	-0.13%
2019/08/02	1	41.00	3	40.95	41.00	-2	9,556	-0.02%
2019/08/01	1	41.40	0	0.00	41.40	1	9,485	0.01%
2019/07/30	0	0.00	20	42.27	42.10	-20	9,369	-0.21%
2019/07/29	6	42.10	0	0.00	42.15	6	9,330	0.06%
2019/07/26	4	42.21	0	0.00	42.25	4	9,296	0.04%
2019/07/25	8	42.79	0	0.00	42.10	8	9,293	0.09%
2019/07/24	12	42.96	0	0.00	42.90	12	9,150	0.13%
2019/07/23	24	46.58	0	0.00	46.80	24	8,840	0.27%
2019/07/22	12	46.71	0	0.00	46.35	12	8,623	0.14%
2019/07/19	0	0.00	1	46.55	46.20	-1	8,487	-0.01%
2019/07/18	0	0.00	9	46.35	46.40	-9	8,411	-0.11%
2019/07/17	2	46.43	1	46.45	46.55	1	8,465	0.01%
2019/07/16	3	46.10	0	0.00	46.40	3	8,514	0.04%
2019/07/15	3	45.80	0	0.00	46.05	3	8,419	0.04%
2019/07/12	3	46.22	0	0.00	46.10	3	8,407	0.04%
2019/07/11	1	46.90	0	0.00	47.15	1	8,162	0.01%
2019/07/10	1	48.15	0	0.00	48.50	1	7,895	0.01%
2019/07/05	0	0.00	1	48.35	48.45	-1	7,877	-0.01%
2019/07/04	1	47.60	0	0.00	47.60	1	7,931	0.01%
2019/07/02	0	0.00	2	48.58	48.60	-2	7,954	-0.03%
2019/07/01	1	47.70	0	0.00	47.70	1	7,920	0.01%
2019/06/27	0	0.00	1	48.60	48.90	-1	8,111	-0.01%
2019/06/25	1	47.05	0	0.00	47.30	1	8,220	0.01%
2019/06/20	0	0.00	1	47.70	47.65	-1	8,506	-0.01%
2019/06/18	10	46.90	10	47.00	47.00	0	8,755	0.00%
2019/05/30	0	0.00	1	44.75	44.95	-1	8,920	-0.01%
2019/05/27	0	43.45	0	0.00	43.45	0	8,844	0.00%
2019/05/24	4	43.86	0	0.00	43.75	4	8,963	0.04%
2019/05/21	10	44.30	11	44.37	44.40	-1	9,103	-0.01%
2019/05/20	8	43.89	8	43.89	44.00	0	8,995	0.00%
2019/05/17	0	0.00	1	43.55	43.75	-1	8,910	-0.01%
2019/05/16	1	42.60	4	42.58	42.65	-3	8,716	-0.03%
2019/05/06	0	0.00	10	41.80	41.60	-10	9,016	-0.11%
2019/05/03	0	0.00	1	42.30	42.35	-1	9,044	-0.01%
2019/05/02	0	0.00	1	42.00	42.05	-1	9,095	-0.01%
2019/04/30	0	0.00	0.6	41.60	41.75	-0.6	9,044	-0.01%
2019/04/29	0	0.00	0.4	41.30	41.50	-0.4	9,114	0.00%
2019/04/25	0	40.90	0	0.00	41.00	0	9,173	0.00%
2019/04/22	1	41.40	0	0.00	40.60	1	9,219	0.01%
2019/04/17	0	41.55	0	0.00	41.60	0	9,393	0.00%
2019/04/16	0	41.60	0	0.00	41.75	0	9,363	0.00%
2019/04/11	0	0.00	18.8	41.35	41.65	-18.8	9,363	-0.20%
2019/04/08	0	0.00	1	41.30	41.30	-1	9,098	-0.01%
2019/04/03	0	0.00	2	41.50	41.30	-2	9,000	-0.02%
2019/04/01	0	0.00	2	40.55	40.50	-2	8,800	-0.02%
2019/03/29	0	0.00	3	40.00	40.10	-3	8,582	-0.03%
2019/03/28	11	39.60	10	39.85	39.85	1	8,537	0.01%
2019/03/27	10	39.25	0	0.00	39.40	10	8,400	0.12%
2019/03/25	1.1	39.73	0	0.00	40.00	1.1	8,302	0.01%
2019/03/22	3	39.63	1	40.05	39.50	2	8,312	0.02%
2019/03/21	2	39.38	3	39.23	39.50	-1	8,244	-0.01%
2019/03/19	0	0.00	1	38.05	38.00	-1	8,033	-0.01%
2019/03/18	2	37.78	0	0.00	37.65	2	7,933	0.03%
2019/03/12	0	0.00	2	38.43	38.35	-2	7,498	-0.03%
2019/03/11	0	0.00	1	38.00	37.95	-1	7,762	-0.01%
2019/02/21	10	38.80	10	38.85	38.85	0	8,021	0.00%
2019/02/20	0	0.00	1	38.15	38.35	-1	7,926	-0.01%
2019/02/15	0	0.00	2	38.00	37.90	-2	7,906	-0.03%
2019/01/25	0	0.00	2	36.15	36.20	-2	7,800	-0.03%
2019/01/24	0	0.00	0.1	35.90	36.00	-0.1	7,945	0.00%
2019/01/23	0	0.00	20	35.80	36.00	-20	8,101	-0.25%
2019/01/17	0	0.00	4	35.63	35.70	-4	8,937	-0.04%
2019/01/14	1	34.50	1	35.15	35.05	0	9,407	0.00%
2019/01/11	7	35.74	13	35.92	36.00	-6	9,493	-0.06%
2019/01/10	0	0.00	0.1	35.50	35.60	-0.1	9,389	0.00%
2019/01/09	5	35.10	5	35.10	35.25	0	9,318	0.00%
2019/01/07	0	0.00	7	34.81	34.85	-7	9,327	-0.08%
2019/01/02	1	33.70	0	0.00	33.80	1	9,679	0.01%
2018/12/28	0	0.00	2	34.20	33.95	-2	9,772	-0.02%
2018/12/26	3	33.57	0	0.00	33.40	3	9,966	0.03%
2018/12/25	1	33.90	0	0.00	33.80	1	10,006	0.01%
2018/12/21	0	0.00	1	34.40	34.40	-1	10,593	-0.01%
2018/12/20	0	0.00	1	34.75	34.30	-1	10,769	-0.01%
2018/12/18	1	34.45	0	0.00	34.40	1	11,188	0.01%
2018/12/17	5	35.05	1	34.70	34.80	4	11,458	0.03%
2018/12/14	0	0.00	1	33.65	34.00	-1	11,563	-0.01%
2018/12/10	1	33.00	0	0.00	33.00	1	12,208	0.01%
2018/12/07	0	0.00	1	33.50	33.50	-1	12,491	-0.01%
2018/12/06	1	33.30	0	0.00	33.15	1	12,755	0.01%
2018/12/05	1	33.30	0	0.00	33.80	1	13,258	0.01%
2018/12/04	3	33.72	0	0.00	33.85	3	13,328	0.02%
2018/12/03	22	34.00	0	0.00	34.50	22	13,054	0.17%
2018/11/30	0	0.00	3	33.40	33.70	-3	12,980	-0.02%
2018/11/27	0	0.00	1	32.00	32.30	-1	12,886	-0.01%
2018/11/23	0	0.00	1	32.50	32.55	-1	13,101	-0.01%
2018/11/21	2	32.98	0	0.00	33.00	2	13,322	0.02%
2018/11/19	1	33.65	0	0.00	33.65	1	13,400	0.01%
2018/11/16	0	0.00	3	33.80	33.95	-3	13,464	-0.02%
2018/11/15	1	33.35	81	33.30	33.40	-80	13,415	-0.60%
2018/11/14	1	33.35	0	0.00	33.50	1	13,387	0.01%
2018/11/13	0	0.00	1	33.75	33.70	-1	13,394	-0.01%
2018/11/12	81	33.51	0	0.00	33.70	81	13,584	0.60%
2018/11/09	2	33.05	0	0.00	33.05	2	13,652	0.01%
2018/11/08	4	34.11	0	0.00	33.60	4	13,827	0.03%
2018/11/07	2	33.23	2	33.33	33.70	0	14,194	0.00%
2018/11/06	1	32.60	0	0.00	32.40	1	14,257	0.01%
2018/11/05	3	32.57	0	0.00	32.45	3	14,236	0.02%
2018/11/01	7	33.09	9	33.39	33.30	-2	14,199	-0.01%
2018/10/31	11	32.39	10	32.75	32.75	1	14,010	0.01%
2018/10/30	1	31.30	1	31.40	31.70	0	13,873	0.00%
2018/10/29	1	31.55	0	0.00	30.75	1	13,814	0.01%
2018/10/26	7	32.49	0	0.00	32.10	7	13,497	0.05%
2018/10/24	1	33.05	1	33.80	33.55	0	13,288	0.00%
2018/10/23	4	34.23	0	0.00	34.00	4	13,176	0.03%
2018/10/22	0	0.00	2	36.55	36.35	-2	12,958	-0.02%
2018/10/19	2	36.10	0	0.00	36.25	2	13,203	0.02%
2018/10/16	1	37.55	0	0.00	37.90	1	13,290	0.01%
2018/10/12	5	38.50	5	39.00	39.00	0	13,399	0.00%
2018/10/04	0	0.00	1	39.65	39.70	-1	12,987	-0.01%
2018/10/01	12	41.66	13	41.39	41.40	-1	12,975	-0.01%
2018/09/28	15	41.22	16	41.49	41.50	-1	12,967	-0.01%
2018/09/27	2	40.53	2	40.40	40.55	0	12,655	0.00%
2018/09/26	1	40.00	1	39.95	39.60	0	12,455	0.00%
2018/09/25	1	39.90	1	40.15	40.00	0	12,385	0.00%
2018/09/21	11	40.73	21	41.05	41.25	-10	12,178	-0.08%
2018/09/20	5	39.15	7	39.35	39.45	-2	11,855	-0.02%
2018/09/19	1	38.00	2	38.68	38.65	-1	11,684	-0.01%
2018/09/13	5	36.70	7	36.67	37.00	-2	11,114	-0.02%
2018/09/12	1	36.00	3	36.27	36.10	-2	10,921	-0.02%
2018/09/11	6	36.21	10	36.15	36.10	-4	10,759	-0.04%
2018/09/10	1.1	38.13	0	0.00	38.40	1.1	10,261	0.01%
2018/09/07	10	39.90	0	0.00	39.90	10	10,150	0.10%
2018/09/05	0	0.00	5	40.45	40.45	-5	10,048	-0.05%
2018/09/04	5	41.45	0	0.00	41.10	5	10,051	0.05%
2018/09/03	1	40.80	5.2	41.38	40.80	-4.2	9,914	-0.04%
2018/08/31	11	42.15	10	41.80	41.85	1	9,866	0.01%
2018/08/30	1	41.75	20	43.08	41.95	-19	9,720	-0.20%
2018/08/29	0	0.00	1	45.30	45.40	-1	9,464	-0.01%
2018/08/28	0	0.00	2	44.90	44.85	-2	9,363	-0.02%
2018/08/27	2	45.23	1	44.80	45.50	1	9,384	0.01%
2018/08/24	0	0.00	1	44.20	44.80	-1	9,310	-0.01%
2018/08/21	1	44.85	2	44.80	44.85	-1	9,568	-0.01%
2018/08/20	2	44.35	0	0.00	44.35	2	9,518	0.02%
2018/08/17	15	44.60	0	0.00	44.25	15	9,440	0.16%
2018/08/15	0	0.00	15	43.00	43.50	-15	9,180	-0.16%
2018/08/14	25.2	42.30	2	42.95	44.10	23.2	9,033	0.26%
2018/08/08	0	0.00	1	42.05	42.15	-1	8,824	-0.01%
2018/08/03	10	41.20	10	40.80	40.80	0	8,786	0.00%
2018/08/01	0	0.00	0	41.25	41.40	0	8,858	0.00%
2018/07/31	0	0.00	0.2	40.65	40.80	-0.2	8,793	0.00%
2018/07/27	10	41.70	11	40.67	40.60	-1	8,790	-0.01%
2018/07/26	10	39.95	10	41.65	41.75	0	8,832	0.00%
2018/07/25	10	40.25	11	39.59	39.55	-1	8,732	-0.01%
2018/07/24	10	38.20	14.3	39.63	39.70	-4.3	8,702	-0.05%
2018/07/19	0	0.00	2	37.28	37.75	-2	8,709	-0.02%
2018/07/18	1	36.75	3	36.77	36.80	-2	8,828	-0.02%
2018/07/17	0	0.00	10	35.35	35.60	-10	8,739	-0.11%
2018/07/16	0	0.00	11	35.80	35.55	-11	8,813	-0.12%
2018/07/10	0	0.00	50	35.90	36.10	-50	8,773	-0.57%
2018/07/04	2	34.50	12	34.25	34.65	-10	8,404	-0.12%
2018/07/03	0	0.00	1	34.50	34.50	-1	8,446	-0.01%
2018/07/02	0	0.00	2	34.00	34.00	-2	8,281	-0.02%
2018/06/29	0	0.00	3	33.10	33.50	-3	8,165	-0.04%
2018/06/28	0	0.00	10	32.85	33.00	-10	8,046	-0.12%
2018/06/26	2	33.05	2	33.20	33.20	0	7,883	0.00%
2018/06/25	2	32.70	0	0.00	32.75	2	7,756	0.03%
2018/06/22	2	33.40	4	33.60	33.70	-2	7,675	-0.03%
2018/06/21	0	0.00	2	33.10	33.25	-2	7,549	-0.03%
2018/06/13	0	0.00	2	33.50	33.65	-2	7,095	-0.03%
2018/06/11	1	33.65	0	0.00	33.65	1	7,095	0.01%
2018/06/08	0	0.00	13	33.75	33.85	-13	7,124	-0.18%
2018/06/05	2	34.80	0	0.00	34.30	2	7,277	0.03%
2018/06/04	15	34.57	7	34.56	34.65	8	7,259	0.11%
2018/05/30	2	32.75	0	0.00	32.80	2	6,771	0.03%
2018/05/29	2	33.00	0	0.00	32.85	2	6,702	0.03%
2018/05/23	1	33.50	0	0.00	33.65	1	6,696	0.01%
2018/05/22	13	34.76	0	0.00	34.30	13	6,622	0.20%
2018/05/21	2	34.90	3	35.47	35.25	-1	6,581	-0.02%
2018/05/18	2	35.13	6	34.77	35.05	-4	6,508	-0.06%
2018/05/17	0	0.00	6	34.13	34.10	-6	6,387	-0.09%
2018/05/16	27.1	34.10	11	33.75	33.75	16.1	6,223	0.26%
2018/05/15	5	33.18	4	33.75	33.75	1	6,089	0.02%
2018/05/14	0	0.00	12	33.26	33.95	-12	6,106	-0.20%
2018/05/11	1	33.00	0	0.00	33.00	1	6,018	0.02%
2018/05/10	1	33.30	740	32.92	33.00	-739	6,005	-12.31%	大賣/鉅額交易
2018/05/09	0	0.00	166	32.57	32.40	-166	5,826	-2.85%	大賣/鉅額交易
2018/05/08	0	0.00	164	32.37	32.40	-164	5,741	-2.86%	大賣/鉅額交易
2018/05/07	10	32.15	55	32.08	31.50	-45	5,623	-0.80%
2018/05/04	8	31.33	1	31.30	31.65	7	5,489	0.13%
2018/05/02	1	32.40	107	31.56	32.05	-106	5,299	-2.00%	大賣/鉅額交易
2018/04/30	2	32.28	1	32.05	31.75	1	5,080	0.02%
2018/04/27	101	31.75	4	31.83	31.75	97	4,954	1.96%	大買/
2018/04/26	1	31.60	255	31.57	31.30	-254	4,875	-5.21%	大賣/鉅額交易
2018/04/25	48	30.81	120	30.70	30.70	-72	4,731	-1.52%	大賣/
2018/04/24	217	31.68	58	31.26	30.90	159	4,645	3.42%	大買/鉅額交易
2018/04/23	61	30.89	25.1	30.94	30.95	35.9	4,479	0.80%
2018/04/20	38	30.18	89	30.52	30.40	-51	4,408	-1.16%
2018/04/19	198	29.99	14	30.05	30.15	184	4,378	4.20%	大買/鉅額交易
2018/04/18	5	29.15	0	0.00	29.20	5	4,376	0.11%
2018/04/12	10	29.20	0	0.00	29.10	10	4,922	0.20%
2018/04/11	0	0.00	2	29.50	29.40	-2	5,031	-0.04%
2018/04/09	0	0.00	9	29.19	29.45	-9	5,159	-0.17%
2018/04/03	0	0.00	1	28.20	28.25	-1	5,117	-0.02%
2018/04/02	0	0.00	5	28.56	28.70	-5	5,156	-0.10%
2018/03/31	3	28.57	0	0.00	28.55	3	5,254	0.06%
2018/03/30	2	28.20	0	0.00	28.35	2	5,255	0.04%
2018/03/20	5	29.15	0	0.00	29.10	5	5,517	0.09%
2018/03/14	0	0.00	1	29.15	29.50	-1	5,498	-0.02%
2018/03/13	2	29.45	1.2	29.40	29.45	0.8	5,497	0.01%
2018/03/12	0	0.00	9	28.83	29.60	-9	5,416	-0.17%
2018/03/08	2	27.40	0	0.00	27.45	2	5,519	0.04%
2018/03/06	0	0.00	1	28.20	27.90	-1	5,455	-0.02%
2018/03/02	2	27.90	0	0.00	27.90	2	5,519	0.04%
2018/02/27	3	28.23	0	0.00	28.40	3	5,431	0.06%
2018/02/26	1	28.30	0	0.00	28.35	1	5,345	0.02%
2018/02/21	0	0.00	1	27.80	28.35	-1	5,291	-0.02%
2018/02/09	3	26.78	0	0.00	27.10	3	5,226	0.06%
2018/02/08	5	27.65	0	0.00	27.70	5	5,165	0.10%
2018/02/06	5	28.20	0	0.00	27.20	5	5,066	0.10%
2018/02/05	0	0.00	2	29.15	29.10	-2	4,885	-0.04%
2018/01/31	0	0.00	0.3	30.05	30.05	-0.3	4,782	-0.01%
2018/01/17	0	0.00	2	30.90	30.90	-2	4,345	-0.05%
2018/01/15	0	0.00	436	30.40	30.40	-436	4,140	-10.53%	大賣/鉅額交易
2018/01/12	9	29.95	0	0.00	30.00	9	4,067	0.22%
2018/01/11	5	30.25	8	29.64	29.40	-3	3,921	-0.08%
2018/01/10	1	30.20	1	30.30	30.50	0	3,737	0.00%
2018/01/09	1.2	30.36	12.1	30.20	30.40	-10.9	3,655	-0.30%
2018/01/08	0	0.00	25	30.16	30.30	-25	3,520	-0.71%
2018/01/04	0	0.00	3	28.82	28.60	-3	3,220	-0.09%
2018/01/03	0	0.00	2	28.30	28.40	-2	3,145	-0.06%
2018/01/02	6	28.23	0	0.00	28.20	6	3,041	0.20%