亞泥 (1102)-元富-桃園券商分點個股進出

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
43.70
漲跌
▼0.05
漲幅
-0.11%
成交量
5,844張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－元富-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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	0.2	43.75	0	0.00	43.70	0.2	6,994	0.00%
2024/11/20	0.2	43.80	0	0.00	43.75	0.2	6,994	0.00%
2024/11/19	0.5	44.13	0	0.00	44.00	0.5	6,950	0.01%
2024/11/01	0.4	46.30	0	0.00	46.30	0.4	7,609	0.00%
2024/10/30	0	0.00	0	46.65	46.65	0	7,640	0.00%
2024/10/18	0	0.00	11	47.44	47.60	-11	8,768	-0.13%
2024/10/11	1	46.00	5	46.25	46.00	-4	9,926	-0.04%
2024/10/09	0	0.00	0.3	46.40	46.60	-0.3	10,054	0.00%
2024/10/08	0	0.00	1.2	47.35	47.35	-1.2	10,072	-0.01%
2024/10/04	1	48.30	1.1	47.53	47.65	-0.1	10,117	0.00%
2024/10/01	0	0.00	0.1	47.10	47.45	-0.1	10,115	0.00%
2024/09/30	0	0.00	6	47.56	47.75	-6	10,352	-0.06%
2024/09/27	0	0.00	6.6	46.36	46.65	-6.6	10,509	-0.06%
2024/09/26	0	45.80	0	0.00	46.20	0	10,585	0.00%
2024/09/25	0	0.00	5	45.40	45.80	-5	10,445	-0.05%
2024/09/24	0	0.00	1	45.03	45.20	-1	10,327	-0.01%
2024/09/23	0	0.00	3.6	45.04	45.10	-3.6	10,406	-0.03%
2024/09/20	0	0.00	0.3	44.50	45.00	-0.3	10,412	0.00%
2024/09/19	0	0.00	0.3	44.60	44.95	-0.3	10,436	0.00%
2024/09/06	0	0.00	3	44.85	44.95	-3	11,406	-0.03%
2024/09/03	0	0.00	2	45.00	45.10	-2	11,266	-0.02%
2024/08/30	0.1	44.70	0	0.00	45.10	0.1	11,428	0.00%
2024/08/26	0	44.80	0	0.00	45.00	0	11,767	0.00%
2024/08/22	0	0.00	1	44.55	44.80	-1	11,644	-0.01%
2024/08/21	0	0.00	2	44.35	44.25	-2	11,622	-0.02%
2024/08/19	1	44.30	5	44.29	44.35	-4	11,612	-0.03%
2024/08/16	4	44.20	14.3	43.88	44.15	-10.3	11,627	-0.09%
2024/08/13	0	0.00	2	43.20	43.60	-2	11,638	-0.02%
2024/08/08	0	0.00	0.1	41.90	42.35	-0.1	11,781	0.00%
2024/08/07	0	0.00	2	41.60	41.60	-2	11,985	-0.02%
2024/08/06	0	0.00	3	41.70	41.70	-3	11,996	-0.03%
2024/08/05	1	40.45	0	0.00	40.35	1	11,837	0.01%
2024/08/02	0.1	41.00	0	41.25	41.45	0	11,774	0.00%
2024/07/31	0.1	41.44	0.6	41.30	41.45	-0.5	11,747	0.00%
2024/07/30	2	40.80	0	0.00	41.30	2	11,630	0.02%
2024/07/29	0	0.00	5	41.60	41.60	-5	11,634	-0.04%
2024/07/26	0.1	41.00	0	0.00	41.05	0.1	11,614	0.00%
2024/07/23	1	40.85	0	0.00	41.20	1	11,571	0.01%
2024/07/22	1	40.70	0	0.00	40.90	1	11,411	0.01%
2024/07/19	1.1	40.51	0	0.00	40.95	1.1	11,270	0.01%
2024/07/18	5	41.36	0	0.00	41.75	5	10,970	0.05%
2024/07/17	3	44.49	0	0.00	44.20	3	10,370	0.03%
2024/07/16	1	44.75	4	45.03	44.80	-3	10,141	-0.03%
2024/07/12	0	0.00	3	45.53	45.70	-3	9,851	-0.03%
2024/07/10	1	44.40	0	0.00	44.40	1	9,603	0.01%
2024/07/09	0	0.00	1	44.70	44.55	-1	9,543	-0.01%
2024/07/04	0	0.00	2	45.70	45.95	-2	9,345	-0.02%
2024/07/03	0	0.00	3	45.28	45.65	-3	9,090	-0.03%
2024/07/01	0.1	44.19	0	0.00	44.20	0.1	8,543	0.00%
2024/06/28	0	0.00	5	43.85	43.85	-5	8,479	-0.06%
2024/06/27	1	43.30	25	43.55	43.85	-24	8,374	-0.29%
2024/06/26	0	43.75	0	0.00	43.50	0	8,226	0.00%
2024/06/25	1	43.75	0	0.00	43.60	1	8,095	0.01%
2024/06/21	2	43.60	0	0.00	44.55	2	7,576	0.03%
2024/06/20	10	43.60	8	43.95	44.30	2	7,212	0.03%
2024/06/19	0	0.00	16	43.18	43.15	-16	6,997	-0.23%
2024/06/18	0	0.00	1	42.15	42.15	-1	6,753	-0.01%
2024/06/12	2	41.70	0	0.00	41.45	2	6,833	0.03%
2024/06/07	31.1	41.41	0	0.00	41.40	31.1	6,833	0.46%
2024/06/06	8.5	40.50	42	40.97	40.60	-33.5	6,802	-0.49%
2024/06/04	1	41.50	0	0.00	41.20	1	6,668	0.01%
2024/05/31	21.1	41.70	0	0.00	41.55	21.1	6,603	0.32%
2024/05/30	21	42.23	0	0.00	42.00	21	6,383	0.33%
2024/05/29	3	42.85	0	0.00	42.80	3	6,264	0.05%
2024/05/27	0	43.70	0	0.00	43.60	0	6,127	0.00%
2024/05/22	6	44.07	20	43.90	43.90	-14	5,991	-0.23%
2024/05/21	2.1	44.35	0	0.00	44.60	2.1	5,902	0.04%
2024/05/17	6	44.62	0	0.00	44.60	6	5,735	0.10%
2024/05/16	0	0.00	3.5	45.39	45.75	-3.5	5,597	-0.06%
2024/05/15	0	0.00	3	45.90	45.60	-3	5,397	-0.06%
2024/05/13	0	0.00	2	45.50	45.80	-2	5,256	-0.04%
2024/05/10	0	0.00	15.1	44.85	46.00	-15.1	5,076	-0.30%
2024/05/06	1	44.35	0	0.00	44.50	1	4,514	0.02%
2024/05/03	0	0.00	6	44.07	43.95	-6	4,357	-0.14%
2024/05/02	0	43.75	0	0.00	43.80	0	4,276	0.00%
2024/04/29	0	0.00	7	43.49	43.60	-7	4,094	-0.17%
2024/04/26	0	42.80	0	0.00	42.75	0	3,985	0.00%
2024/04/25	0	0.00	3	42.45	42.50	-3	3,953	-0.08%
2024/04/22	0	0.00	2	42.30	42.70	-2	4,025	-0.05%
2024/04/19	0	0.00	2	41.60	42.00	-2	3,948	-0.05%
2024/04/11	0	0.00	1	41.90	42.05	-1	3,591	-0.03%
2024/04/10	0	42.40	2	42.35	42.50	-2	3,572	-0.05%
2024/04/09	0	0.00	1	42.00	42.00	-1	3,578	-0.03%
2024/04/03	2	41.38	0	0.00	41.15	2	3,582	0.06%
2024/04/02	0	41.30	0	0.00	41.10	0	3,547	0.00%
2024/04/01	0	0.00	2.9	41.35	41.35	-2.9	3,586	-0.08%
2024/03/27	0.5	41.40	5	41.60	41.20	-4.5	3,834	-0.12%
2024/03/26	0.1	41.40	0	41.25	41.60	0.1	4,133	0.00%
2024/03/22	0	0.00	10	41.15	41.25	-10	4,778	-0.21%
2024/03/19	0	40.90	0	0.00	40.55	0	5,272	0.00%
2024/03/18	0.1	41.15	0	0.00	41.10	0.1	5,280	0.00%
2024/03/13	1	40.40	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%
2024/03/08	12	40.05	0	0.00	40.40	12	5,175	0.23%
2024/03/07	0	40.10	0	0.00	40.35	0	5,207	0.00%
2024/03/05	0	0.00	3	40.20	40.05	-3	5,238	-0.06%
2024/02/27	0	40.10	8	40.06	40.10	-8	5,286	-0.15%
2024/02/26	0	40.20	1	40.15	40.25	-1	5,293	-0.02%
2024/02/23	1	40.25	0	0.00	40.20	1	5,314	0.02%
2024/02/16	0	0.00	0.2	39.55	39.60	-0.2	5,773	0.00%
2024/02/15	2	39.25	3	39.25	39.20	-1	5,825	-0.02%
2024/02/05	0.1	39.70	0	0.00	39.45	0.1	5,791	0.00%
2024/02/02	0	40.15	0	0.00	40.05	0	5,772	0.00%
2024/01/31	0.2	39.90	0	0.00	39.75	0.2	5,811	0.00%
2024/01/30	3	39.67	0	0.00	39.80	3	5,813	0.05%
2024/01/25	0	39.90	6	39.88	40.00	-6	5,901	-0.10%
2024/01/19	2	39.25	0	0.00	39.40	2	6,031	0.03%
2024/01/17	0	39.85	0.8	39.95	39.35	-0.8	6,033	-0.01%
2024/01/16	0	40.15	0	0.00	39.95	0	5,978	0.00%
2024/01/10	0	40.95	0	0.00	40.70	0	6,318	0.00%
2024/01/04	0	0.00	1	41.20	41.15	-1	6,511	-0.02%
2023/12/22	1	40.40	1	40.65	40.25	0	6,520	0.00%
2023/12/21	0	40.90	0	0.00	40.30	0	6,334	0.00%
2023/12/06	1	41.80	0	0.00	41.70	1	4,730	0.02%
2023/12/04	0	41.65	0	0.00	41.75	0	4,711	0.00%
2023/11/30	0	41.95	0	0.00	41.70	0	4,668	0.00%
2023/11/16	0	0.00	0.1	41.45	41.50	-0.1	4,510	0.00%
2023/11/15	0	0.00	80	41.20	41.05	-80	4,431	-1.81%
2023/11/09	0	40.45	0	0.00	40.40	0	4,383	0.00%
2023/10/26	0	39.25	0	0.00	39.10	0	4,743	0.00%
2023/10/19	1	39.25	0	0.00	39.15	1	5,489	0.02%
2023/10/11	0	0.00	1	40.15	40.35	-1	6,565	-0.02%
2023/10/04	1	39.00	0	0.00	39.10	1	6,544	0.02%
2023/10/03	0.1	39.50	0	0.00	39.40	0.1	6,524	0.00%
2023/09/25	0	39.80	0	0.00	39.70	0	6,583	0.00%
2023/09/22	0	39.90	0	0.00	39.65	0	6,620	0.00%
2023/09/21	0	0.00	3	39.65	39.65	-3	6,649	-0.05%
2023/09/18	0	0.00	0.5	40.40	40.35	-0.5	6,711	-0.01%
2023/09/13	0.1	40.10	0	0.00	40.00	0.1	6,743	0.00%
2023/09/11	1	39.40	0	0.00	39.75	1	6,865	0.01%
2023/09/07	1.1	39.53	0	0.00	39.60	1.1	6,918	0.02%
2023/09/06	0.1	39.95	0	0.00	39.95	0.1	6,878	0.00%
2023/09/04	0.1	40.30	0	0.00	40.40	0.1	6,866	0.00%
2023/08/29	0	0.00	1	39.95	40.10	-1	6,852	-0.01%
2023/08/23	1	39.50	0	0.00	39.80	1	6,882	0.01%
2023/08/18	0.3	39.45	1	39.15	39.10	-0.7	6,956	-0.01%
2023/08/17	1	39.10	0	0.00	39.30	1	6,973	0.01%
2023/08/15	0.1	40.10	3	39.90	39.80	-2.9	6,924	-0.04%
2023/08/14	0	0.00	1	40.05	40.45	-1	6,912	-0.01%
2023/08/11	0	40.05	0	0.00	40.00	0	6,903	0.00%
2023/08/10	1	39.80	0	0.00	40.00	1	6,895	0.01%
2023/08/09	1	39.95	0	0.00	40.20	1	6,878	0.01%
2023/08/08	1	40.15	1	40.30	40.30	0	6,845	0.00%
2023/08/07	0	0.00	5	40.35	40.55	-5	6,803	-0.07%
2023/08/04	5	40.55	2	40.50	40.55	3	6,777	0.04%
2023/08/02	2	39.75	0	0.00	39.75	2	6,645	0.03%
2023/08/01	4	40.04	0	0.00	40.00	4	6,630	0.06%
2023/07/31	2	40.10	0	0.00	40.30	2	6,594	0.03%
2023/07/28	2.5	40.04	0	0.00	40.10	2.5	6,533	0.04%
2023/07/27	1	40.00	10	39.90	40.00	-9	6,457	-0.14%
2023/07/26	2	40.31	0	0.00	40.10	2	6,364	0.03%
2023/07/25	3	38.93	1	38.90	39.00	2	6,194	0.03%
2023/07/24	14	38.54	0	0.00	38.20	14	5,957	0.23%
2023/07/21	2.1	40.02	0	0.00	39.15	2.1	5,687	0.04%
2023/07/20	85	40.51	0	0.00	40.50	85	5,406	1.57%
2023/07/19	1	43.85	0	0.00	44.80	1	4,905	0.02%
2023/07/18	1.1	43.86	3	43.85	43.80	-1.9	4,506	-0.04%
2023/07/17	0	44.10	0	0.00	43.90	0	4,362	0.00%
2023/07/12	0	0.00	2	43.95	43.95	-2	4,234	-0.05%
2023/07/06	0.1	44.20	0	0.00	44.10	0.1	4,269	0.00%
2023/07/03	0	0.00	1	44.55	44.60	-1	4,158	-0.02%
2023/06/30	0.2	44.60	0	0.00	44.40	0.2	4,174	0.00%
2023/06/26	0	0.00	0.2	44.60	44.60	-0.2	4,172	0.00%
2023/06/20	0	0.00	0	43.80	44.10	0	4,077	0.00%
2023/06/15	0.1	44.00	0	0.00	43.90	0.1	3,933	0.00%
2023/06/09	0	44.65	0	0.00	44.60	0	4,078	0.00%
2023/06/06	0	0.00	0.1	44.55	44.60	-0.1	4,132	0.00%
2023/05/29	0	0.00	10	43.80	43.85	-10	4,269	-0.23%
2023/05/26	0	0.00	0.1	43.95	43.90	-0.1	4,300	0.00%
2023/05/19	0.1	44.35	0	44.40	44.50	0.1	4,313	0.00%
2023/05/12	0	43.80	0	0.00	43.95	0	4,311	0.00%
2023/05/11	0	43.80	0	0.00	43.85	0	4,290	0.00%
2023/05/09	0	44.50	0	0.00	44.45	0	4,258	0.00%
2023/05/08	0.1	44.40	0	0.00	44.50	0.1	4,277	0.00%
2023/05/02	0	44.10	1	44.20	44.25	-1	4,341	-0.02%
2023/04/25	0	0.00	1	44.10	43.95	-1	4,484	-0.02%
2023/04/24	11	44.00	0	0.00	43.90	11	4,423	0.25%
2023/04/20	0	0.00	2	43.50	43.50	-2	4,401	-0.05%
2023/04/17	0.1	43.90	0	0.00	43.75	0.1	4,447	0.00%
2023/04/12	1	43.90	0	0.00	43.90	1	4,438	0.02%
2023/04/07	0	0.00	0	43.40	43.25	0	4,406	0.00%
2023/03/31	0	0.00	15	43.35	43.30	-15	4,467	-0.34%
2023/03/28	0	0.00	6	43.11	43.10	-6	5,913	-0.10%
2023/03/27	0.1	43.05	0	0.00	42.90	0.1	6,358	0.00%
2023/03/22	1	43.00	0	0.00	42.90	1	7,065	0.01%
2023/03/17	6	42.75	0	0.00	42.65	6	7,223	0.08%
2023/03/13	5	42.70	0	0.00	42.85	5	7,074	0.07%
2023/03/10	6	42.96	0	0.00	42.85	6	7,074	0.08%
2023/03/08	12	43.01	1	43.25	43.25	11	7,175	0.15%
2023/03/07	1	44.50	0	0.00	44.55	1	7,054	0.01%
2023/03/06	0.1	44.45	0	0.00	44.50	0.1	7,091	0.00%
2023/03/03	1	44.40	0	0.00	44.35	1	7,085	0.01%
2023/03/02	1	43.70	0	0.00	44.20	1	7,104	0.01%
2023/03/01	0	44.30	0	0.00	44.10	0	7,089	0.00%
2023/02/24	0	0.00	0	44.35	44.75	0	7,063	0.00%
2023/02/21	0	0.00	5	44.00	44.00	-5	7,077	-0.07%
2023/02/20	0	43.40	0	0.00	43.75	0	7,107	0.00%
2023/02/15	0	0.00	1	42.15	42.15	-1	7,233	-0.01%
2023/02/13	0	42.25	0	0.00	42.10	0	7,215	0.00%
2023/02/08	0	42.25	0	0.00	42.30	0	7,230	0.00%
2023/02/06	3	42.10	0	0.00	42.00	3	7,251	0.04%
2023/02/03	0	42.40	0	0.00	42.30	0	7,239	0.00%
2023/02/01	0	0.00	1	42.45	42.65	-1	7,219	-0.01%
2023/01/31	2	42.46	0	0.00	42.15	2	7,253	0.03%
2023/01/16	0	42.45	0	0.00	42.60	0	7,080	0.00%
2023/01/10	0	41.75	0	0.00	41.80	0	7,438	0.00%
2023/01/05	0	41.00	1	41.15	41.10	-1	7,569	-0.01%
2023/01/04	0	0.00	1	40.95	40.75	-1	7,581	-0.01%
2023/01/03	0	40.85	0	0.00	40.60	0	7,644	0.00%
2022/12/29	1	40.60	0	0.00	40.80	1	7,691	0.01%
2022/12/28	0	0.00	0	41.35	41.15	0	7,725	0.00%
2022/12/26	0	41.60	0	0.00	41.50	0	7,815	0.00%
2022/12/21	1.1	40.42	0	0.00	40.55	1.1	7,736	0.01%
2022/12/20	0	41.25	0	0.00	40.90	0	7,354	0.00%
2022/12/19	2	41.00	2	41.45	41.30	0	7,031	0.00%
2022/12/16	0	40.85	0	0.00	41.90	0	6,678	0.00%
2022/12/12	0	41.25	0	0.00	41.25	0	6,475	0.00%
2022/12/09	0	0.00	1	41.30	41.35	-1	6,702	-0.01%
2022/12/06	0	41.25	0	0.00	41.25	0	6,911	0.00%
2022/12/01	1	41.00	0	0.00	40.80	1	6,996	0.01%
2022/11/28	0	40.80	0	0.00	40.45	0	7,129	0.00%
2022/11/22	0	40.80	0	0.00	40.95	0	7,309	0.00%
2022/11/21	0	40.85	0	0.00	41.05	0	7,316	0.00%
2022/11/18	0	0.00	2	41.20	41.25	-2	7,332	-0.03%
2022/11/17	0	0.00	1	41.50	41.45	-1	7,324	-0.01%
2022/11/16	0	40.80	0	0.00	40.50	0	7,276	0.00%
2022/11/14	2	40.45	1	40.50	40.60	1	7,216	0.01%
2022/11/11	0	0.00	2	39.15	39.05	-2	7,144	-0.03%
2022/11/10	0	38.70	0	0.00	38.55	0	7,136	0.00%
2022/11/04	1	37.00	0	0.00	37.45	1	7,319	0.01%
2022/11/02	0	37.55	0	0.00	37.50	0	7,279	0.00%
2022/10/28	0	37.35	0	0.00	37.10	0	7,370	0.00%
2022/10/25	0	37.20	0	0.00	37.15	0	7,472	0.00%
2022/10/24	2	37.60	0	0.00	37.40	2	7,595	0.03%
2022/10/20	1	36.85	6	37.01	37.10	-5	8,030	-0.06%
2022/10/17	0	38.20	0	0.00	38.00	0	8,044	0.00%
2022/10/14	1	38.40	0	0.00	38.45	1	8,050	0.01%
2022/10/11	0	39.65	0	0.00	39.70	0	8,320	0.00%
2022/10/06	0	40.40	0	0.00	40.15	0	8,382	0.00%
2022/10/05	0	0.00	1	39.85	39.80	-1	8,404	-0.01%
2022/10/04	1	39.35	1	39.40	39.40	0	8,375	0.00%
2022/09/30	1	39.55	0	0.00	39.40	1	8,299	0.01%
2022/09/29	1	39.90	1	40.25	40.05	0	8,225	0.00%
2022/09/28	1	40.75	0	0.00	39.90	1	8,058	0.01%
2022/09/27	1	40.70	0	0.00	40.75	1	7,975	0.01%
2022/09/26	0	41.40	0	0.00	40.95	0	7,925	0.00%
2022/09/23	1	42.50	0	0.00	42.35	1	7,903	0.01%
2022/09/22	1	42.50	0	0.00	43.85	1	7,862	0.01%
2022/09/21	0.1	43.90	5	43.80	43.85	-5	7,700	-0.06%
2022/09/19	0	44.30	2	44.25	44.10	-2	7,403	-0.03%
2022/09/15	0	0.00	0.6	44.75	44.85	-0.6	7,214	-0.01%
2022/09/13	1	44.15	0	0.00	44.45	1	7,393	0.01%
2022/09/12	0	44.05	0	0.00	44.10	0	7,532	0.00%
2022/09/07	0.7	43.45	1	43.75	43.75	-0.3	7,844	0.00%
2022/09/06	2	42.90	0	0.00	43.45	2	7,791	0.03%
2022/09/05	1	43.05	0	0.00	42.65	1	7,654	0.01%
2022/09/01	0	0.00	0	42.55	42.35	0	7,540	0.00%
2022/08/31	0	42.75	1	42.65	43.25	-1	7,448	-0.01%
2022/08/29	1	42.30	0	42.30	42.45	1	7,381	0.01%
2022/08/22	0	42.55	1	42.50	42.75	-1	7,368	-0.01%
2022/08/19	3	42.42	0	0.00	42.60	3	7,376	0.04%
2022/08/18	2	42.75	0	0.00	42.90	2	7,346	0.03%
2022/08/16	0	0.00	3	42.28	42.40	-3	7,294	-0.04%
2022/08/15	0	42.10	0	0.00	42.25	0	7,270	0.00%
2022/08/12	0	0.00	1	42.05	41.95	-1	7,241	-0.01%
2022/08/10	1	40.95	0	0.00	41.00	1	7,214	0.01%
2022/08/09	0	0.00	1	40.95	41.25	-1	7,231	-0.01%
2022/08/08	0	41.10	1	40.95	40.90	-1	7,270	-0.01%
2022/08/05	1	40.75	2	41.15	40.95	-1	7,311	-0.01%
2022/08/01	0	41.50	1	41.15	41.35	-1	7,234	-0.01%
2022/07/29	0.5	40.95	0	0.00	41.45	0.5	7,210	0.01%
2022/07/28	6.1	40.56	1	40.45	40.50	5.1	7,044	0.07%
2022/07/27	1.5	44.47	0	0.00	44.45	1.5	6,806	0.02%
2022/07/26	0	44.80	0	0.00	44.65	0	6,605	0.00%
2022/07/25	1	44.85	0	0.00	44.90	1	6,528	0.02%
2022/07/22	0	44.40	10	44.45	44.85	-10	6,469	-0.15%
2022/07/21	1	44.10	0	0.00	44.50	1	6,390	0.02%
2022/07/19	0	0.00	1	43.80	44.10	-1	6,176	-0.02%
2022/07/18	1	43.00	2	43.60	43.95	-1	6,026	-0.02%
2022/07/15	4	43.46	0	0.00	43.00	4	5,991	0.07%
2022/07/13	0	0.00	1	44.00	44.20	-1	5,897	-0.02%
2022/07/12	1	43.70	5.1	43.60	43.70	-4.1	5,875	-0.07%
2022/07/05	11	44.28	0	0.00	44.30	11	5,883	0.19%
2022/07/04	0	44.05	2	43.95	43.90	-2	5,812	-0.03%
2022/06/29	0	0.00	1	43.75	43.70	-1	5,685	-0.02%
2022/06/28	0.2	44.03	0	0.00	43.65	0.2	5,710	0.00%
2022/06/20	0	42.60	0	0.00	42.40	0	5,189	0.00%
2022/06/17	3	42.53	0	0.00	43.45	3	4,975	0.06%
2022/06/16	3	43.20	0	0.00	43.10	3	4,694	0.06%
2022/06/15	7	43.34	0	0.00	43.30	7	4,782	0.15%
2022/06/14	0	0.00	1	43.70	43.65	-1	4,824	-0.02%
2022/06/13	1	43.85	0	0.00	43.70	1	4,849	0.02%
2022/06/10	2	44.28	0	0.00	44.15	2	4,878	0.04%
2022/06/08	0	0.00	1	44.80	44.80	-1	4,909	-0.02%
2022/06/07	0	0.00	1	44.50	44.20	-1	4,936	-0.02%
2022/06/06	1	44.05	0	0.00	44.35	1	4,980	0.02%
2022/06/02	1	44.30	0	0.00	44.40	1	5,039	0.02%
2022/05/31	0	45.40	0	0.00	44.40	0	5,086	0.00%
2022/05/26	0	0.00	1	44.95	44.50	-1	5,028	-0.02%
2022/05/25	0	0.00	2	44.35	44.75	-2	5,121	-0.04%
2022/05/20	2	43.90	0	0.00	44.00	2	5,149	0.04%
2022/05/19	1	44.20	0	0.00	43.65	1	5,152	0.02%
2022/05/16	0	45.05	0	0.00	44.95	0	5,041	0.00%
2022/05/13	1	45.05	0	0.00	45.05	1	5,021	0.02%
2022/05/11	1	45.55	0	0.00	45.30	1	4,990	0.02%
2022/05/10	0	0.00	4	45.80	46.15	-4	4,974	-0.08%
2022/05/09	0	46.55	0	0.00	46.30	0	4,999	0.00%
2022/05/06	2	47.05	6	46.85	47.20	-4	5,016	-0.08%
2022/05/03	5	47.55	0	0.00	47.50	5	5,156	0.10%
2022/04/28	0	0.00	2	47.60	48.00	-2	5,155	-0.04%
2022/04/25	2	46.80	4	46.85	46.90	-2	5,021	-0.04%
2022/04/22	12	47.48	15	47.55	47.55	-3	4,970	-0.06%
2022/04/21	0	0.00	6	47.88	47.70	-6	4,967	-0.12%
2022/04/20	1	47.00	0	0.00	47.35	1	4,918	0.02%
2022/04/18	0	46.60	6	46.60	46.55	-6	4,870	-0.12%
2022/04/15	0	0.00	12	47.05	46.90	-12	4,815	-0.25%
2022/04/14	1	47.40	0	0.00	47.20	1	4,803	0.02%
2022/04/13	2	47.25	0	0.00	47.50	2	4,793	0.04%
2022/04/12	0	47.55	3	47.55	47.20	-3	4,759	-0.06%
2022/04/11	0	0.00	0.2	47.60	47.60	-0.2	4,721	0.00%
2022/04/07	0	48.25	7	48.25	47.95	-7	4,687	-0.15%
2022/04/06	2.1	47.91	1	48.00	48.45	1.1	4,635	0.02%
2022/04/01	7	48.05	0.2	48.15	48.00	6.8	4,572	0.15%
2022/03/31	0	48.45	0	0.00	48.60	0	4,523	0.00%
2022/03/30	0	0.00	1	48.50	48.50	-1	4,484	-0.02%
2022/03/25	6	48.20	1	48.20	48.25	5	4,870	0.10%
2022/03/24	0	0.00	4	48.00	48.45	-4	5,077	-0.08%
2022/03/22	1	48.10	0	0.00	48.30	1	5,665	0.02%
2022/03/21	4	48.00	0	0.00	48.25	4	5,666	0.07%
2022/03/17	0.1	47.75	1	48.00	48.00	-0.9	5,546	-0.02%
2022/03/16	1	47.35	0	0.00	47.60	1	5,446	0.02%
2022/03/15	0	47.00	0	0.00	47.30	0	5,432	0.00%
2022/03/14	55	46.99	0.1	46.95	47.20	54.9	5,397	1.02%
2022/03/11	0	0.00	6	46.55	46.70	-6	5,384	-0.11%
2022/03/10	0	0.00	10	46.40	46.45	-10	5,401	-0.19%
2022/03/09	0	0.00	10	45.75	45.95	-10	5,381	-0.19%
2022/03/08	2	44.90	26	44.90	44.85	-24	5,397	-0.44%
2022/03/07	10	45.10	0	0.00	45.50	10	5,444	0.18%
2022/03/04	0	0.00	20	46.00	46.00	-20	5,677	-0.35%
2022/03/03	0	46.20	0	0.00	46.20	0	5,775	0.00%
2022/03/01	0	0.00	2	46.00	46.10	-2	6,284	-0.03%
2022/02/25	0	0.00	1	45.45	45.10	-1	6,461	-0.02%
2022/02/24	1	45.40	0	0.00	45.55	1	6,645	0.02%
2022/02/23	0	0.00	4	45.80	45.90	-4	6,620	-0.06%
2022/02/18	0	45.65	0	0.00	45.75	0	6,713	0.00%
2022/02/10	0	45.15	0	0.00	45.30	0	6,861	0.00%
2022/02/09	0	0.00	0.5	45.05	45.20	-0.5	6,866	-0.01%
2022/02/08	3.1	44.73	2	44.93	44.75	1.1	6,837	0.02%
2022/01/25	1	44.05	0	0.00	44.15	1	6,725	0.02%
2022/01/21	0	0.00	2	44.30	44.50	-2	6,705	-0.03%
2022/01/20	0	44.50	0	0.00	44.35	0	6,679	0.00%
2022/01/14	0	0.00	0	44.45	44.60	0	6,841	0.00%
2022/01/13	0.1	44.50	0	0.00	44.40	0.1	6,928	0.00%
2022/01/10	4	44.30	0	0.00	44.30	4	7,035	0.06%
2022/01/06	1	43.90	0	0.00	44.10	1	7,082	0.01%
2022/01/03	1	44.20	0	0.00	44.00	1	7,163	0.01%
2021/12/29	0	44.20	0	0.00	44.25	0	7,342	0.00%
2021/12/28	0	44.10	0	0.00	44.20	0	7,408	0.00%
2021/12/27	1	44.15	2	44.05	44.15	-1	7,488	-0.01%
2021/12/24	0	44.30	0	0.00	44.25	0	7,594	0.00%
2021/12/23	1	44.30	0	0.00	44.30	1	7,666	0.01%
2021/12/22	2	44.13	0	0.00	43.90	2	7,640	0.03%
2021/12/20	0	0.00	1	43.60	43.40	-1	7,443	-0.01%
2021/12/17	0	43.03	0	0.00	42.95	0	7,317	0.00%
2021/12/16	1	42.80	0	0.00	42.95	1	6,964	0.01%
2021/12/15	1	43.30	0	0.00	43.40	1	7,026	0.01%
2021/12/14	0	0.00	1	42.95	43.05	-1	7,593	-0.01%
2021/12/09	0	43.50	0	0.00	43.50	0	7,821	0.00%
2021/12/06	1	43.04	0	0.00	43.15	1	7,900	0.01%
2021/12/03	0	42.80	0	0.00	42.75	0	7,906	0.00%
2021/12/02	0.1	42.29	0	0.00	42.40	0.1	7,916	0.00%
2021/12/01	9	42.15	0	0.00	42.35	9	7,893	0.11%
2021/11/30	1	42.00	3	42.75	42.00	-2	7,801	-0.03%
2021/11/29	1	42.60	0	0.00	42.45	1	7,648	0.01%
2021/11/26	2.3	42.28	0	0.00	42.25	2.3	7,690	0.03%
2021/11/25	7.3	42.51	7	42.60	42.35	0.3	7,640	0.00%
2021/11/24	10	43.39	0	0.00	43.35	10	7,303	0.14%
2021/11/23	4	43.99	0	0.00	44.10	4	7,119	0.06%
2021/11/18	1.1	44.57	1	44.90	44.70	0.1	6,995	0.00%
2021/11/17	1	44.95	1	45.00	44.90	0	6,971	0.00%
2021/11/16	0.4	45.20	0	0.00	45.10	0.4	7,035	0.01%
2021/11/15	0	0.00	1	45.25	45.25	-1	7,160	-0.01%
2021/11/12	0	45.50	1	45.45	45.55	-1	7,296	-0.01%
2021/11/11	2	45.05	2	45.10	45.30	0	7,452	0.00%
2021/11/10	0.1	44.80	0	0.00	44.80	0.1	7,604	0.00%
2021/11/09	32.1	44.80	1	44.85	44.80	31.1	7,684	0.40%
2021/11/08	1	44.80	0	0.00	44.90	1	7,761	0.01%
2021/11/05	0	44.49	0	0.00	44.80	0	7,880	0.00%
2021/11/02	3	44.47	0	0.00	44.50	3	8,560	0.04%
2021/11/01	0	0.00	1	44.20	44.20	-1	9,889	-0.01%
2021/10/29	1	44.30	0	0.00	44.30	1	10,272	0.01%
2021/10/28	1	44.45	0	0.00	44.35	1	10,635	0.01%
2021/10/26	1.1	44.52	0	0.00	44.50	1.1	11,126	0.01%
2021/10/25	0	44.85	0	0.00	44.60	0	11,240	0.00%
2021/10/22	8	45.10	0	0.00	44.85	8	11,524	0.07%
2021/10/20	4.1	44.80	0	0.00	44.75	4.1	11,540	0.04%
2021/10/19	1	45.25	0	0.00	45.15	1	11,564	0.01%
2021/10/14	16.1	45.29	1	45.55	45.35	15.1	11,653	0.13%
2021/10/13	0.1	45.50	0	0.00	45.40	0.1	11,712	0.00%
2021/10/08	2.1	45.80	0	0.00	45.85	2.1	11,754	0.02%
2021/10/07	1	45.60	0	0.00	45.80	1	11,867	0.01%
2021/10/06	1	45.60	11	45.63	45.65	-10	11,943	-0.08%
2021/10/05	0.2	45.35	1	45.20	45.30	-0.8	11,992	-0.01%
2021/10/04	0	0.00	4	45.41	45.45	-4	12,199	-0.03%
2021/10/01	0	0.00	2	45.45	45.35	-2	12,505	-0.02%
2021/09/30	0	0.00	4	45.85	45.60	-4	12,648	-0.03%
2021/09/29	0	45.85	24	45.58	45.80	-24	12,769	-0.19%
2021/09/28	2.1	46.30	1	46.35	46.35	1.1	12,739	0.01%
2021/09/27	0	0.00	9.2	46.23	46.45	-9.2	12,777	-0.07%
2021/09/24	0	46.40	0	0.00	46.45	0	12,781	0.00%
2021/09/23	0	0.00	4	46.15	46.15	-4	12,802	-0.03%
2021/09/22	1	45.15	84	44.75	45.60	-83	12,728	-0.65%
2021/09/17	3	45.38	40	45.00	45.00	-37	12,631	-0.29%
2021/09/16	0	0.00	2	46.40	46.50	-2	12,156	-0.02%
2021/09/15	1	46.25	0	0.00	46.35	1	12,235	0.01%
2021/09/14	17	46.35	5	46.37	46.50	12	12,364	0.10%
2021/09/13	6	45.77	0.5	45.90	45.90	5.5	12,543	0.04%
2021/09/10	0	0.00	3	44.93	44.95	-3	12,540	-0.02%
2021/09/09	13	44.42	0	0.00	44.35	13	12,815	0.10%
2021/09/08	2	44.68	0.1	44.85	44.75	1.9	12,843	0.02%
2021/09/07	0.2	45.01	1	45.00	45.15	-0.9	12,851	-0.01%
2021/09/06	8	44.73	10	44.85	44.90	-2	12,856	-0.02%
2021/09/03	0	0.00	1	45.15	45.10	-1	12,872	-0.01%
2021/09/02	23.1	45.23	0	0.00	44.85	23.1	12,909	0.18%
2021/09/01	9	45.23	1	45.35	45.65	8	12,873	0.06%
2021/08/31	0	0.00	2	44.73	44.90	-2	12,807	-0.02%
2021/08/27	0.1	44.25	4	44.23	44.20	-3.9	12,958	-0.03%
2021/08/26	0.5	43.75	0	0.00	43.65	0.5	13,077	0.00%
2021/08/25	4	43.99	0	0.00	43.95	4	13,179	0.03%
2021/08/24	0	0.00	1	43.90	43.80	-1	13,181	-0.01%
2021/08/23	0	0.00	1	43.50	43.60	-1	13,450	-0.01%
2021/08/20	2	43.15	0	0.00	43.00	2	13,560	0.01%
2021/08/19	4	43.46	0	0.00	43.35	4	13,576	0.03%
2021/08/18	6	43.86	2	43.85	44.10	4	13,481	0.03%
2021/08/17	19.8	43.96	2	44.05	43.75	17.8	13,358	0.13%
2021/08/16	22.1	44.86	0	0.00	44.60	22.1	13,185	0.17%
2021/08/13	37.1	45.58	0	0.00	45.60	37.1	13,220	0.28%
2021/08/11	6.1	45.53	9	45.44	45.60	-2.9	13,278	-0.02%
2021/08/10	11	45.74	5	45.55	45.55	6	13,322	0.05%
2021/08/09	2	45.68	0	0.00	45.85	2	13,401	0.01%
2021/08/06	7	46.23	0	0.00	46.05	7	13,317	0.05%
2021/08/05	16.3	46.39	0	0.00	46.35	16.3	13,269	0.12%
2021/08/04	88.1	51.92	2.2	51.91	51.90	86	12,479	0.69%
2021/08/03	22	51.92	1	51.80	52.10	21	12,408	0.17%
2021/08/02	14	51.77	1	51.50	51.80	13	12,169	0.11%
2021/07/30	5	52.00	0	0.00	51.80	5	11,948	0.04%
2021/07/29	6	52.05	0	0.00	52.40	6	11,920	0.05%
2021/07/28	1	52.00	1	52.10	52.10	0	11,887	0.00%
2021/07/27	2	52.95	1	53.00	53.00	1	11,895	0.01%
2021/07/26	0	0.00	5	53.50	53.10	-5	11,977	-0.04%
2021/07/23	0	0.00	2	52.70	52.80	-2	12,029	-0.02%
2021/07/19	0	0.00	3	52.20	52.50	-3	12,521	-0.02%
2021/07/13	0	0.00	10	52.35	52.60	-10	13,914	-0.07%
2021/07/09	2	52.50	0	0.00	52.80	2	14,021	0.01%
2021/07/08	0	0.00	8	52.94	53.00	-8	13,910	-0.06%
2021/07/07	10	51.55	2	51.55	51.70	8	13,787	0.06%
2021/07/06	5	50.90	0	0.00	51.00	5	13,683	0.04%
2021/07/05	3	51.00	2	51.00	51.00	1	13,593	0.01%
2021/07/02	0	0.00	1	50.70	50.50	-1	13,581	-0.01%
2021/06/30	2	50.70	8	50.90	50.70	-6	13,613	-0.04%
2021/06/29	1	50.70	0	0.00	50.70	1	13,670	0.01%
2021/06/28	12	50.92	0	0.00	50.90	12	13,734	0.09%
2021/06/25	12	50.54	3	50.60	50.60	9	13,714	0.07%
2021/06/24	9	50.50	9	50.37	50.30	0	13,678	0.00%
2021/06/23	1	51.10	1	50.30	50.50	0	13,718	0.00%
2021/06/22	0	0.00	1	51.26	50.80	-1	13,538	-0.01%
2021/06/18	6	50.30	0	0.00	50.40	6	13,154	0.05%
2021/06/17	0	0.00	1	51.00	51.10	-1	13,078	-0.01%
2021/06/16	0	0.00	2	50.95	51.10	-2	13,141	-0.02%
2021/06/11	5	50.50	0	0.00	50.70	5	13,164	0.04%
2021/06/10	1	50.30	0	0.00	50.60	1	13,104	0.01%
2021/06/09	2	50.55	2	50.60	50.60	0	13,056	0.00%
2021/06/08	1	50.90	1	50.90	50.90	0	12,995	0.00%
2021/06/04	3	51.27	0	0.00	51.40	3	12,861	0.02%
2021/06/03	8.1	51.78	2	52.00	51.80	6.1	12,799	0.05%
2021/06/01	3	51.60	0	0.00	51.60	3	12,507	0.02%
2021/05/31	1	51.30	1.1	51.61	51.90	-0.1	12,498	0.00%
2021/05/28	1	49.95	6	50.30	50.40	-5	12,277	-0.04%
2021/05/27	0.1	50.10	2	50.30	50.20	-1.9	12,195	-0.02%
2021/05/25	3	50.13	0	0.00	50.30	3	12,201	0.02%
2021/05/24	11	50.30	0	0.00	50.30	11	12,192	0.09%
2021/05/21	0	0.00	4	51.80	50.60	-4	12,257	-0.03%
2021/05/17	2	48.25	11	48.02	48.45	-9	12,062	-0.07%
2021/05/14	2	48.93	12	49.04	49.00	-10	11,864	-0.08%
2021/05/13	2	48.25	0	0.00	47.95	2	11,669	0.02%
2021/05/12	8	48.39	13	47.99	48.55	-5	11,431	-0.04%
2021/05/11	14	50.61	4	51.08	50.10	10	10,915	0.09%
2021/05/10	2	50.80	3	50.90	50.90	-1	10,572	-0.01%
2021/05/07	0	0.00	5	50.00	50.30	-5	10,486	-0.05%
2021/05/06	1	50.10	3	50.20	50.40	-2	10,473	-0.02%
2021/05/04	9	48.64	0	0.00	48.55	9	10,187	0.09%
2021/05/03	3	49.53	6	49.67	49.60	-3	9,910	-0.03%
2021/04/29	1	50.10	3	50.00	49.95	-2	9,850	-0.02%
2021/04/28	3	50.20	0.6	50.20	50.20	2.4	9,744	0.03%
2021/04/27	4	50.58	12	50.37	50.30	-8	9,655	-0.08%
2021/04/26	3	50.17	15	50.19	50.80	-12	9,515	-0.13%
2021/04/23	1.1	50.13	22	50.33	50.20	-20.9	9,403	-0.22%
2021/04/22	28	53.01	4.1	52.41	51.60	23.9	9,290	0.26%
2021/04/21	21	51.73	39	51.96	52.20	-18	8,729	-0.21%
2021/04/20	6	50.57	3	50.83	50.70	3	8,278	0.04%
2021/04/19	24	49.60	3	49.70	50.00	21	7,927	0.26%
2021/04/16	0	0.00	1	48.35	48.95	-1	7,718	-0.01%
2021/04/15	2.2	48.28	3.2	48.92	48.30	-1	7,601	-0.01%
2021/04/14	0	0.00	2	47.48	47.40	-2	7,401	-0.03%
2021/04/13	1	47.25	2.2	47.57	47.35	-1.2	7,295	-0.02%
2021/04/12	2	46.70	0	0.00	46.80	2	7,099	0.03%
2021/04/09	0	0.00	1	46.75	46.70	-1	6,989	-0.01%
2021/04/08	0	0.00	1.2	46.83	46.90	-1.2	6,896	-0.02%
2021/04/06	1	46.90	2	46.95	47.10	-1	6,824	-0.01%
2021/04/01	6	47.20	2	47.30	47.10	4	6,725	0.06%
2021/03/31	1	47.80	9	47.53	47.80	-8	6,566	-0.12%
2021/03/30	3	46.70	0	0.00	46.80	3	6,465	0.05%
2021/03/29	1	46.75	5	46.73	46.80	-4	6,422	-0.06%
2021/03/26	2	46.40	0	0.00	46.50	2	6,376	0.03%
2021/03/25	1	45.90	2	46.00	46.00	-1	6,283	-0.02%
2021/03/23	0	0.00	2	45.80	45.95	-2	6,426	-0.03%
2021/03/22	0	0.00	2	45.60	45.80	-2	6,406	-0.03%
2021/03/19	1	44.10	0	0.00	44.40	1	6,194	0.02%
2021/03/15	0	0.00	2	44.15	43.75	-2	6,023	-0.03%
2021/03/12	5	43.80	0	0.00	43.90	5	6,002	0.08%
2021/03/10	0	0.00	4	43.95	43.75	-4	6,056	-0.07%
2021/03/09	0	0.00	1	43.90	43.90	-1	6,065	-0.02%
2021/03/05	20	42.90	0	0.00	43.15	20	5,986	0.33%
2021/03/04	1	42.70	0	0.00	43.20	1	6,171	0.02%
2021/03/02	3	42.50	2	43.10	42.50	1	6,027	0.02%
2021/02/23	0.2	43.00	0	0.00	43.00	0.2	5,737	0.00%
2021/02/22	0	0.00	1	42.35	42.75	-1	5,668	-0.02%
2021/02/19	4	41.00	0	0.00	41.80	4	5,502	0.07%
2021/02/17	2	41.15	0	0.00	41.15	2	5,481	0.04%
2021/02/05	1	40.75	0	0.00	40.90	1	5,433	0.02%
2021/02/03	2	40.90	0	0.00	41.05	2	5,632	0.04%
2021/01/29	1	40.15	3	40.10	40.00	-2	5,625	-0.04%
2021/01/28	3	40.22	0	0.00	40.35	3	5,566	0.05%
2021/01/26	1	40.50	0	0.00	40.55	1	5,524	0.02%
2021/01/22	8	40.89	0	0.00	40.75	8	5,522	0.14%
2021/01/21	4	41.24	0	0.00	41.05	4	5,465	0.07%
2021/01/20	3	41.33	0	0.00	41.45	3	5,505	0.05%
2021/01/18	2	41.50	0	0.00	41.85	2	5,371	0.04%
2021/01/15	6	41.90	0	0.00	41.80	6	5,318	0.11%
2021/01/12	2.1	43.00	0	0.00	42.90	2.1	5,230	0.04%
2021/01/11	0.1	43.35	0	0.00	43.25	0.1	5,241	0.00%
2021/01/08	0	0.00	1	43.45	43.45	-1	5,264	-0.02%
2021/01/07	0	0.00	102	43.50	43.25	-102	5,272	-1.93%	大賣/鉅額交易
2021/01/04	1	43.15	0	0.00	43.00	1	5,242	0.02%
2020/12/28	1	43.00	0	0.00	43.05	1	5,247	0.02%
2020/12/25	0.2	42.60	0	0.00	42.70	0.2	5,243	0.00%
2020/12/24	67	42.35	0	0.00	42.30	67	5,243	1.28%
2020/12/23	34	42.35	0	0.00	42.25	34	5,206	0.65%
2020/12/21	1	42.75	0	0.00	43.05	1	5,223	0.02%
2020/12/17	1	42.80	0	0.00	42.80	1	5,127	0.02%
2020/12/08	2	44.10	0	0.00	44.00	2	5,048	0.04%
2020/12/07	1	44.10	0	0.00	44.15	1	5,056	0.02%
2020/12/04	0	0.00	10	44.10	43.95	-10	5,006	-0.20%
2020/12/03	1	43.40	1	43.50	43.60	0	4,959	0.00%
2020/11/30	1	43.85	0	0.00	43.30	1	5,032	0.02%
2020/11/26	0	0.00	1	43.90	44.00	-1	5,023	-0.02%
2020/11/23	0.2	44.15	0	0.00	44.15	0.2	5,153	0.00%
2020/11/18	0	0.00	1	44.50	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	6	44.33	44.40	-6	5,292	-0.11%
2020/11/16	0	0.00	2	44.05	43.95	-2	5,341	-0.04%
2020/11/13	0	0.00	0.3	43.20	43.70	-0.3	5,425	-0.01%
2020/11/12	0	0.00	1	43.60	43.70	-1	5,598	-0.02%
2020/11/11	2	43.43	1	43.30	43.65	1	5,728	0.02%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/04	1	41.90	0	0.00	42.20	1	5,803	0.02%
2020/11/03	0	0.00	2	42.00	42.00	-2	5,862	-0.03%
2020/11/02	0	0.00	1	41.60	41.75	-1	5,897	-0.02%
2020/10/29	1	41.30	0	0.00	41.00	1	6,036	0.02%
2020/10/27	0.2	41.25	0	0.00	41.25	0.2	6,134	0.00%
2020/10/19	0	0.00	5	40.75	41.00	-5	7,223	-0.07%
2020/10/15	4	40.60	0	0.00	40.40	4	7,855	0.05%
2020/10/14	11	40.50	0	0.00	40.30	11	8,023	0.14%
2020/10/12	1	40.75	0	0.00	40.70	1	8,301	0.01%
2020/10/08	1	41.05	0	0.00	41.10	1	8,409	0.01%
2020/09/28	0.2	41.50	1	41.30	41.40	-0.8	9,145	-0.01%
2020/09/25	1	40.75	1	40.75	40.80	0	9,246	0.00%
2020/09/24	1	40.15	0	0.00	40.20	1	9,298	0.01%
2020/09/22	1	41.60	0	0.00	41.50	1	9,410	0.01%
2020/09/21	1	41.90	0	0.00	41.90	1	9,474	0.01%
2020/09/18	0	0.00	13	42.70	42.70	-13	9,570	-0.14%
2020/09/17	0	0.00	5	42.25	42.40	-5	9,619	-0.05%
2020/09/15	1	42.50	0	0.00	42.70	1	9,731	0.01%
2020/09/14	1	42.80	0	0.00	42.90	1	9,983	0.01%
2020/09/03	6	41.93	0	0.00	41.75	6	10,357	0.06%
2020/09/02	2	41.40	0	0.00	41.60	2	10,356	0.02%
2020/09/01	2	42.00	0	0.00	42.00	2	10,269	0.02%
2020/08/28	5.2	42.22	0	0.00	42.45	5.2	10,255	0.05%
2020/08/27	3	42.62	10	42.65	42.65	-7	10,311	-0.07%
2020/08/26	2	42.90	0	0.00	42.85	2	10,358	0.02%
2020/08/25	0.2	43.35	0	0.00	43.35	0.2	10,359	0.00%
2020/08/24	0	0.00	4	43.40	43.30	-4	10,380	-0.04%
2020/08/21	0	0.00	2	43.40	43.40	-2	10,375	-0.02%
2020/08/20	10	41.50	100	42.08	42.25	-90	10,332	-0.87%
2020/08/19	2	43.40	0	0.00	43.15	2	10,235	0.02%
2020/08/18	0	43.30	2	43.15	43.30	-2	10,122	-0.02%
2020/08/17	7	42.36	4	42.34	42.50	3	9,938	0.03%
2020/08/14	5	41.40	1	41.45	41.50	4	9,800	0.04%
2020/08/13	0	0.00	10	41.00	41.10	-10	9,837	-0.10%
2020/08/12	0	0.00	10	40.83	40.75	-10	9,859	-0.10%
2020/08/11	105	40.95	0	0.00	40.95	105	9,856	1.07%	大買/鉅額交易
2020/08/07	1	41.05	4	41.20	41.05	-3	9,923	-0.03%
2020/08/06	0	0.00	2	41.30	41.05	-2	9,862	-0.02%
2020/08/05	8	40.81	0	0.00	40.85	8	9,848	0.08%
2020/08/04	5	40.60	0	0.00	40.45	5	9,789	0.05%
2020/08/03	0	0.00	1	40.10	40.00	-1	9,814	-0.01%
2020/07/31	3	40.03	0	0.00	39.95	3	9,749	0.03%
2020/07/30	5	39.70	1	40.00	40.00	4	9,681	0.04%
2020/07/29	1	39.66	1	40.10	39.65	0	9,649	0.00%
2020/07/28	5	39.97	0	0.00	39.80	5	9,557	0.05%
2020/07/27	2	40.90	0	0.00	40.70	2	9,504	0.02%
2020/07/24	6	42.03	1	42.05	41.85	5	9,416	0.05%
2020/07/23	21	42.00	2	42.13	41.90	19	9,392	0.20%
2020/07/22	1	46.10	4	46.10	46.30	-3	8,867	-0.03%
2020/07/21	5	46.49	7	46.35	46.45	-2	8,589	-0.02%
2020/07/20	1	45.30	0	0.00	45.50	1	8,305	0.01%
2020/07/16	6	45.51	0	0.00	45.40	6	8,127	0.07%
2020/07/13	5	46.40	0	0.00	46.40	5	7,835	0.06%
2020/07/10	2	46.40	0	0.00	46.30	2	7,797	0.03%
2020/07/08	0	0.00	2	46.05	45.80	-2	7,614	-0.03%
2020/07/07	0	0.00	1	45.85	45.75	-1	7,485	-0.01%
2020/07/06	0	45.40	0	0.00	45.60	0	7,467	0.00%
2020/07/03	0	0.00	3	44.90	45.00	-3	7,630	-0.04%
2020/07/02	32	44.55	67	44.60	44.50	-35	7,713	-0.45%
2020/06/30	1	43.65	1	43.80	43.60	0	7,687	0.00%
2020/06/24	2.2	43.59	0	0.00	43.45	2.2	7,611	0.03%
2020/06/23	2	43.20	0	0.00	43.25	2	7,624	0.03%
2020/06/19	5	43.08	1	43.45	43.45	4	7,656	0.05%
2020/06/18	0	43.50	0	0.00	43.35	0	7,514	0.00%
2020/06/17	2	43.33	0	0.00	43.40	2	7,581	0.03%
2020/06/15	1	43.75	1	43.70	43.60	0	7,802	0.00%
2020/06/11	1	44.60	0	0.00	44.15	1	8,061	0.01%
2020/06/05	0	44.90	0	0.00	45.20	0	8,609	0.00%
2020/06/04	2	44.90	0	0.00	44.70	2	8,734	0.02%
2020/06/03	0	0.00	1	45.00	45.20	-1	8,776	-0.01%
2020/06/01	0	0.00	3	43.95	44.10	-3	8,719	-0.03%
2020/05/29	3	43.05	0	43.50	43.55	3	8,764	0.03%
2020/05/28	1	43.50	0	0.00	43.25	1	8,961	0.01%
2020/05/27	2	43.75	0	0.00	43.70	2	9,102	0.02%
2020/05/19	0	0.00	1	44.00	44.05	-1	9,682	-0.01%
2020/05/13	0	0.00	2	43.95	43.95	-2	9,613	-0.02%
2020/05/08	0	0.00	11	44.02	44.00	-11	9,653	-0.11%
2020/05/05	0	43.70	0	0.00	43.80	0	9,701	0.00%
2020/05/04	1	43.00	10	43.00	43.05	-9	9,786	-0.09%
2020/04/30	2	43.20	0	0.00	43.90	2	9,867	0.02%
2020/04/29	20	42.80	33	42.98	42.95	-13	9,944	-0.13%
2020/04/27	0	0.00	7	42.42	42.25	-7	10,494	-0.07%
2020/04/24	0	0.00	3	41.73	41.70	-3	10,487	-0.03%
2020/04/23	46	41.46	5	42.49	41.60	41	10,479	0.39%
2020/04/22	12	41.55	13	41.68	41.55	-1	10,401	-0.01%
2020/04/16	4	43.20	0	0.00	43.25	4	10,348	0.04%
2020/04/14	0	0.00	3	42.53	42.70	-3	10,303	-0.03%
2020/04/09	3	41.63	0	0.00	42.00	3	10,474	0.03%
2020/04/08	0	0.00	1	41.95	42.00	-1	10,466	-0.01%
2020/04/07	8	39.55	3	39.80	39.90	5	10,282	0.05%
2020/04/06	5	39.05	0	0.00	39.05	5	10,324	0.05%
2020/04/01	2	38.98	1	39.30	38.60	1	10,306	0.01%
2020/03/31	1	39.60	0	0.00	39.40	1	10,241	0.01%
2020/03/30	0	0.00	31	39.64	39.10	-31	10,235	-0.30%
2020/03/27	1	38.95	0	0.00	38.70	1	10,350	0.01%
2020/03/26	1	38.80	5	38.85	38.80	-4	10,427	-0.04%
2020/03/23	1	36.60	1	37.65	38.10	0	10,554	0.00%
2020/03/20	5	36.70	0	0.00	39.20	5	10,520	0.05%
2020/03/18	0	0.00	11	37.75	37.50	-11	10,315	-0.11%
2020/03/11	0	0.00	1	42.15	42.55	-1	9,859	-0.01%
2020/03/10	2	42.00	0	0.00	42.00	2	9,779	0.02%
2020/03/06	0	43.60	0	0.00	43.65	0	9,687	0.00%
2020/03/04	0	0.00	1	43.40	43.40	-1	9,816	-0.01%
2020/03/03	2	44.05	2	43.45	43.10	0	9,770	0.00%
2020/03/02	2	43.28	1	43.55	43.90	1	9,544	0.01%
2020/02/27	2	44.30	3	44.45	44.35	-1	9,596	-0.01%
2020/02/25	1	45.00	0	0.00	44.85	1	9,458	0.01%
2020/02/24	1	45.35	1	45.75	46.15	0	9,339	0.00%
2020/02/21	5	45.55	1	46.30	46.25	4	9,573	0.04%
2020/02/20	8	46.11	0	0.00	46.15	8	9,598	0.08%
2020/02/18	2	46.70	3	46.93	47.35	-1	9,871	-0.01%
2020/02/14	0	0.00	1	46.95	46.95	-1	9,959	-0.01%
2020/02/13	0	0.00	2	46.45	46.45	-2	9,912	-0.02%
2020/02/11	1	45.90	2	45.85	46.00	-1	9,850	-0.01%
2020/02/10	0	0.00	3	45.60	45.80	-3	9,865	-0.03%
2020/02/07	1	45.35	1	45.90	45.80	0	9,872	0.00%
2020/02/06	3	45.60	0	0.00	45.95	3	9,857	0.03%
2020/02/04	0	0.00	1	45.50	45.50	-1	9,720	-0.01%
2020/02/03	0	0.00	1	43.05	45.00	-1	9,719	-0.01%
2020/01/31	6	45.64	0	0.00	45.15	6	9,652	0.06%
2020/01/30	22	46.40	9	46.08	44.90	13	9,480	0.14%
2020/01/17	0	0.00	8	48.70	48.85	-8	9,088	-0.09%
2020/01/08	0	0.00	8	48.40	48.55	-8	9,340	-0.09%
2020/01/07	1	48.30	0	0.00	48.35	1	9,292	0.01%
2020/01/06	2	48.00	0	0.00	48.30	2	9,220	0.02%
2020/01/03	0	0.00	10.6	48.56	48.80	-10.6	9,166	-0.12%
2020/01/02	11	48.61	0	0.00	48.90	11	9,097	0.12%
2019/12/31	6	47.97	0	0.00	47.95	6	8,981	0.07%
2019/12/30	4	48.03	0	0.00	48.15	4	8,980	0.04%
2019/12/27	2	47.55	0	0.00	47.70	2	8,848	0.02%
2019/12/24	0	0.00	1	47.90	47.60	-1	8,717	-0.01%
2019/12/20	0	0.00	8	47.65	47.80	-8	8,446	-0.09%
2019/12/17	4	47.09	1	47.40	47.65	3	8,245	0.04%
2019/12/13	0	0.00	5	47.45	47.40	-5	8,195	-0.06%
2019/12/12	1	46.80	1.2	47.34	47.45	-0.2	8,048	0.00%
2019/12/11	0	0.00	1	46.60	46.80	-1	7,924	-0.01%
2019/12/10	3	46.27	0	0.00	46.30	3	7,826	0.04%
2019/12/09	2	46.30	2	46.35	46.35	0	7,881	0.00%
2019/12/06	0	0.00	3	46.13	46.45	-3	7,852	-0.04%
2019/12/05	4	45.70	0	0.00	45.80	4	7,814	0.05%
2019/12/03	0	0.00	1	45.95	46.00	-1	7,806	-0.01%
2019/12/02	2	45.10	0	0.00	45.10	2	7,715	0.03%
2019/11/29	4	45.56	0	0.00	45.45	4	7,722	0.05%
2019/11/28	6	46.28	0	0.00	46.25	6	7,714	0.08%
2019/11/26	2	46.05	0	0.00	46.10	2	7,779	0.03%
2019/11/25	5	46.04	1	46.45	46.15	4	7,539	0.05%
2019/11/22	1	46.15	0	46.35	46.45	1	7,549	0.01%
2019/11/21	1	46.20	11	46.07	46.15	-10	7,518	-0.13%
2019/11/20	0	0.00	2	45.50	46.20	-2	7,419	-0.03%
2019/11/19	4	44.35	0	0.00	45.05	4	7,151	0.06%
2019/11/18	12	44.81	2	44.85	44.85	10	7,071	0.14%
2019/11/15	5	43.70	26	44.05	44.75	-21	6,977	-0.30%
2019/11/13	6	43.01	0	0.00	42.85	6	6,858	0.09%
2019/11/11	8	42.80	2	42.85	42.80	6	7,016	0.09%
2019/11/07	6	43.08	0	0.00	43.15	6	7,056	0.09%
2019/11/06	0	0.00	0.2	43.15	43.10	-0.2	7,102	0.00%
2019/11/05	12	43.35	0	0.00	43.45	12	7,078	0.17%
2019/10/31	2	43.30	1	43.50	43.05	1	7,196	0.01%
2019/10/28	0.8	43.50	0	0.00	43.50	0.8	7,115	0.01%
2019/10/24	1	43.90	1	44.20	43.95	0	7,173	0.00%
2019/10/23	0	43.65	0	0.00	43.75	0	7,298	0.00%
2019/10/21	0	0.00	2	44.20	44.20	-2	7,765	-0.03%
2019/10/18	0	0.00	1	43.60	43.50	-1	7,825	-0.01%
2019/10/17	1	43.05	0	0.00	43.40	1	7,793	0.01%
2019/10/14	0	0.00	1	42.70	42.90	-1	7,831	-0.01%
2019/10/09	1	42.30	0	0.00	42.30	1	7,918	0.01%
2019/10/08	7	42.78	0	0.00	42.85	7	8,176	0.09%
2019/10/07	0	42.40	0	0.00	42.40	0	8,461	0.00%
2019/09/27	0	0.00	20	43.40	43.30	-20	8,663	-0.23%
2019/09/19	0	0.00	2	43.63	43.60	-2	8,840	-0.02%
2019/09/12	0	0.00	12	43.90	43.80	-12	8,903	-0.13%
2019/09/11	11	43.71	1	43.70	43.65	10	8,937	0.11%
2019/09/10	1	44.05	0	0.00	43.85	1	8,897	0.01%
2019/09/05	0	44.00	0	0.00	44.05	0	8,838	0.00%
2019/09/03	10	44.25	6	44.24	44.30	4	8,927	0.04%
2019/09/02	5	43.25	14	43.63	43.65	-9	8,847	-0.10%
2019/08/30	1	42.90	0.7	43.00	43.00	0.3	8,811	0.00%
2019/08/27	0	41.75	0	0.00	41.75	0	8,907	0.00%
2019/08/26	0.2	42.25	0	0.00	42.25	0.2	8,891	0.00%
2019/08/23	0	0.00	8	42.28	42.50	-8	9,011	-0.09%
2019/08/20	1	42.20	0	0.00	42.50	1	9,198	0.01%
2019/08/19	13	42.89	0.2	42.60	42.60	12.8	9,228	0.14%
2019/08/16	1	42.50	0	0.00	42.70	1	9,224	0.01%
2019/08/08	0	0.00	2	40.85	41.20	-2	9,680	-0.02%
2019/08/07	1	40.50	1	40.85	40.45	0	9,608	0.00%
2019/08/05	2	41.30	4	41.33	41.20	-2	9,598	-0.02%
2019/08/02	2	41.05	2	40.80	41.00	0	9,556	0.00%
2019/07/31	1	41.85	1	42.10	41.80	0	9,412	0.00%
2019/07/30	0.2	42.00	0	0.00	42.10	0.2	9,369	0.00%
2019/07/29	5	42.15	0	0.00	42.15	5	9,330	0.05%
2019/07/26	0.2	42.25	0	0.00	42.25	0.2	9,296	0.00%
2019/07/25	0.2	42.10	0	0.00	42.10	0.2	9,293	0.00%
2019/07/24	1	42.95	0	0.00	42.90	1	9,150	0.01%
2019/07/22	0	0.00	4	46.39	46.35	-4	8,623	-0.05%
2019/07/18	3	46.20	3.1	46.69	46.40	-0.1	8,411	0.00%
2019/07/17	3	46.40	3	46.80	46.55	0	8,465	0.00%
2019/07/16	1	46.30	4	46.15	46.40	-3	8,514	-0.04%
2019/07/15	1	46.15	1	46.10	46.05	0	8,419	0.00%
2019/07/12	4	46.05	1	46.10	46.10	3	8,407	0.04%
2019/07/11	12	47.50	0	0.00	47.15	12	8,162	0.15%
2019/07/10	4	48.04	8	48.30	48.50	-4	7,895	-0.05%
2019/07/09	3	48.00	3	48.40	48.05	0	7,845	0.00%
2019/07/08	3	47.90	0	0.00	48.00	3	7,781	0.04%
2019/07/05	0	0.00	2	48.20	48.45	-2	7,877	-0.03%
2019/07/04	1	47.60	0	0.00	47.60	1	7,931	0.01%
2019/07/03	1	48.15	0	0.00	48.00	1	7,935	0.01%
2019/07/02	0	0.00	4	48.33	48.60	-4	7,954	-0.05%
2019/07/01	3	47.55	3	47.85	47.70	0	7,920	0.00%
2019/06/28	4	48.06	0	0.00	47.55	4	8,046	0.05%
2019/06/26	0	0.00	4	47.38	47.35	-4	8,063	-0.05%
2019/06/25	3	47.00	0	0.00	47.30	3	8,220	0.04%
2019/06/24	0	47.25	0	0.00	47.45	0	8,370	0.00%
2019/06/21	0	0.00	10	47.50	46.65	-10	8,483	-0.12%
2019/06/20	0	47.45	0	0.00	47.65	0	8,506	0.00%
2019/06/19	0	47.15	0	47.15	47.40	0	8,616	0.00%
2019/06/14	2	46.10	0	0.00	46.35	2	8,916	0.02%
2019/06/13	4	45.90	4	45.96	46.15	0	9,195	0.00%
2019/06/12	0.3	46.50	0	0.00	46.75	0.3	9,288	0.00%
2019/06/11	0	0.00	3	46.10	46.75	-3	9,272	-0.03%
2019/06/10	3	45.75	0	0.00	45.90	3	9,217	0.03%
2019/06/06	0	0.00	1	45.90	45.85	-1	9,214	-0.01%
2019/06/05	3	45.47	2	45.83	45.65	1	9,188	0.01%
2019/06/04	3	45.55	2	45.60	45.30	1	9,153	0.01%
2019/06/03	1	44.95	1	45.45	45.50	0	9,094	0.00%
2019/05/31	1	44.70	3	44.95	45.10	-2	9,022	-0.02%
2019/05/30	0	0.00	8.4	44.66	44.95	-8.4	8,920	-0.09%
2019/05/29	0	0.00	1	43.70	43.85	-1	8,859	-0.01%
2019/05/28	0	0.00	1	43.05	43.00	-1	8,848	-0.01%
2019/05/23	0	0.00	1	44.30	43.90	-1	8,963	-0.01%
2019/05/22	1	43.85	1	44.20	43.90	0	9,000	0.00%
2019/05/21	1	44.10	1	44.40	44.40	0	9,103	0.00%
2019/05/20	11	43.93	6	43.86	44.00	5	8,995	0.06%
2019/05/17	1	43.60	14	43.60	43.75	-13	8,910	-0.15%
2019/05/16	0	0.00	54	42.40	42.65	-54	8,716	-0.62%
2019/05/13	1	41.85	1	41.75	41.40	0	8,612	0.00%
2019/05/09	0	0.00	1	41.65	41.85	-1	8,817	-0.01%
2019/05/08	0	0.00	3	42.32	42.05	-3	8,908	-0.03%
2019/05/07	1.1	41.58	2	41.70	42.10	-0.9	8,984	-0.01%
2019/05/06	41	41.77	1	41.85	41.60	40	9,016	0.44%
2019/05/03	0	0.00	60	42.36	42.35	-60	9,044	-0.66%
2019/05/02	5	41.75	3	41.92	42.05	2	9,095	0.02%
2019/04/30	0	0.00	1	41.65	41.75	-1	9,044	-0.01%
2019/04/26	22	40.65	0	0.00	41.10	22	9,178	0.24%
2019/04/24	21	40.85	2	41.20	40.90	19	9,213	0.21%
2019/04/23	10	40.40	0	0.00	40.50	10	9,210	0.11%
2019/04/22	1	40.94	0	0.00	40.60	1	9,219	0.01%
2019/04/16	3	41.55	3	41.70	41.75	0	9,363	0.00%
2019/04/15	0	0.00	1	41.75	41.65	-1	9,403	-0.01%
2019/04/11	1	41.60	3	42.12	41.65	-2	9,363	-0.02%
2019/04/09	2	41.20	0	0.00	41.30	2	9,145	0.02%
2019/04/03	1	41.15	1	41.25	41.30	0	9,000	0.00%
2019/04/02	1	40.80	4	41.09	41.25	-3	8,939	-0.03%
2019/04/01	0	0.00	4	40.55	40.50	-4	8,800	-0.05%
2019/03/29	1	39.50	13	39.99	40.10	-12	8,582	-0.14%
2019/03/28	0	0.00	1	39.80	39.85	-1	8,537	-0.01%
2019/03/26	3	39.42	1	39.80	40.00	2	8,306	0.02%
2019/03/25	1	39.00	0	0.00	40.00	1	8,302	0.01%
2019/03/22	2	39.10	0	0.00	39.50	2	8,312	0.02%
2019/03/21	1	39.65	26	39.13	39.50	-25	8,244	-0.30%
2019/03/20	3	37.80	1	38.15	38.00	2	8,073	0.02%
2019/03/19	0	0.00	3	37.90	38.00	-3	8,033	-0.04%
2019/03/18	14	37.92	0	0.00	37.65	14	7,933	0.18%
2019/03/15	0	0.00	10	39.00	39.00	-10	7,615	-0.13%
2019/03/14	1	38.80	19	39.04	38.90	-18	7,436	-0.24%
2019/03/13	1	38.60	2	38.73	38.90	-1	7,467	-0.01%
2019/03/12	0	0.00	1	38.50	38.35	-1	7,498	-0.01%
2019/03/11	1	38.00	1	37.55	37.95	0	7,762	0.00%
2019/03/08	1	37.90	0	0.00	38.00	1	7,914	0.01%
2019/03/07	0	0.00	10	38.45	38.15	-10	8,112	-0.12%
2019/03/05	6.1	38.04	1	38.20	38.20	5.1	8,215	0.06%
2019/03/04	3	37.98	1	38.45	38.25	2	8,420	0.02%
2019/02/27	0	0.00	13	39.00	38.80	-13	8,368	-0.16%
2019/02/25	4	37.83	0	0.00	37.85	4	8,173	0.05%
2019/02/22	5	38.46	1	38.80	38.85	4	8,063	0.05%
2019/02/20	0	0.00	4	38.16	38.35	-4	7,926	-0.05%
2019/02/19	0	0.00	1	38.00	37.95	-1	7,842	-0.01%
2019/02/15	3	37.72	1	38.00	37.90	2	7,906	0.03%
2019/02/14	1	37.60	3	38.05	38.00	-2	7,890	-0.03%
2019/02/13	2	37.70	5	37.97	38.00	-3	7,854	-0.04%
2019/02/12	1	36.50	13	37.15	37.30	-12	7,742	-0.15%
2019/02/11	1	36.20	2	36.55	36.45	-1	7,717	-0.01%
2019/01/30	3	35.82	3	36.45	36.45	0	7,672	0.00%
2019/01/29	2	35.58	0	0.00	36.00	2	7,644	0.03%
2019/01/25	1	35.80	1	36.00	36.20	0	7,800	0.00%
2019/01/24	0	0.00	1	35.90	36.00	-1	7,945	-0.01%
2019/01/23	2	35.70	1	35.90	36.00	1	8,101	0.01%
2019/01/22	1	35.65	0	0.00	35.80	1	8,201	0.01%
2019/01/18	2	36.00	8	35.93	36.15	-6	8,858	-0.07%
2019/01/17	2	35.55	0	0.00	35.70	2	8,937	0.02%
2019/01/14	8	34.76	0	0.00	35.05	8	9,407	0.09%
2019/01/11	1	36.05	12	36.00	36.00	-11	9,493	-0.12%
2019/01/10	0	0.00	14	35.56	35.60	-14	9,389	-0.15%
2019/01/09	0	0.00	6	35.21	35.25	-6	9,318	-0.06%
2019/01/07	0	0.00	2	34.90	34.85	-2	9,327	-0.02%
2019/01/04	0	0.00	1	34.00	33.85	-1	9,340	-0.01%
2018/12/28	0	0.00	5	34.15	33.95	-5	9,772	-0.05%
2018/12/24	0	34.50	0	0.00	34.50	0	10,153	0.00%
2018/12/17	0	0.00	5	34.86	34.80	-5	11,458	-0.04%
2018/12/14	0	0.00	3	33.83	34.00	-3	11,563	-0.03%
2018/12/13	0	0.00	11	33.48	33.50	-11	11,738	-0.09%
2018/12/10	2	33.05	0	0.00	33.00	2	12,208	0.02%
2018/12/06	4	33.23	0	0.00	33.15	4	12,755	0.03%
2018/12/05	1	33.25	0	0.00	33.80	1	13,258	0.01%
2018/12/04	3	33.82	6	33.75	33.85	-3	13,328	-0.02%
2018/12/03	0	0.00	3	34.32	34.50	-3	13,054	-0.02%
2018/11/30	0	0.00	20	33.30	33.70	-20	12,980	-0.15%
2018/11/29	7	32.73	3	32.95	32.65	4	12,808	0.03%
2018/11/28	2	32.35	1	32.50	33.05	1	12,834	0.01%
2018/11/27	6	32.04	0	0.00	32.30	6	12,886	0.05%
2018/11/26	1	32.90	5	33.00	33.05	-4	12,862	-0.03%
2018/11/23	2	32.58	0	0.00	32.55	2	13,101	0.02%
2018/11/22	5	32.65	0	0.00	32.60	5	13,267	0.04%
2018/11/21	3	32.85	0	0.00	33.00	3	13,322	0.02%
2018/11/20	2	33.28	0	0.00	33.25	2	13,395	0.01%
2018/11/19	3	33.75	8	33.70	33.65	-5	13,400	-0.04%
2018/11/16	0	0.00	2	33.80	33.95	-2	13,464	-0.01%
2018/11/15	22	33.34	0	0.00	33.40	22	13,415	0.16%
2018/11/14	6	33.46	3	33.45	33.50	3	13,387	0.02%
2018/11/13	2	33.15	0	0.00	33.70	2	13,394	0.01%
2018/11/12	3	33.50	0	0.00	33.70	3	13,584	0.02%
2018/11/09	1	33.00	0	0.00	33.05	1	13,652	0.01%
2018/11/08	9	33.67	1	33.85	33.60	8	13,827	0.06%
2018/11/07	5	33.35	9	33.43	33.70	-4	14,194	-0.03%
2018/11/06	8	32.35	3	32.55	32.40	5	14,257	0.04%
2018/11/05	11	32.58	0	0.00	32.45	11	14,236	0.08%
2018/11/01	3	33.38	3	33.30	33.30	0	14,199	0.00%
2018/10/31	0	0.00	5	32.42	32.75	-5	14,010	-0.04%
2018/10/30	3	31.35	9	31.50	31.70	-6	13,873	-0.04%
2018/10/29	10	30.83	9	30.96	30.75	1	13,814	0.01%
2018/10/26	19	32.10	1	32.60	32.10	18	13,497	0.13%
2018/10/25	1	33.35	2	33.48	33.50	-1	13,365	-0.01%
2018/10/24	2	33.78	2	33.23	33.55	0	13,288	0.00%
2018/10/23	13	34.57	10	33.70	34.00	3	13,176	0.02%
2018/10/22	3	36.35	3	36.15	36.35	0	12,958	0.00%
2018/10/19	10	36.37	1	35.75	36.25	9	13,203	0.07%
2018/10/17	10	38.05	0	0.00	37.55	10	13,315	0.08%
2018/10/16	6	37.98	3	37.90	37.90	3	13,290	0.02%
2018/10/15	11	38.01	0	0.00	38.10	11	13,344	0.08%
2018/10/12	10	37.88	1	38.90	39.00	9	13,399	0.07%
2018/10/11	7	38.34	4	38.53	38.15	3	13,503	0.02%
2018/10/09	1	39.60	5	39.91	39.55	-4	13,264	-0.03%
2018/10/08	8	39.51	0	0.00	39.30	8	13,141	0.06%
2018/10/05	0	0.00	5	39.94	40.15	-5	13,094	-0.04%
2018/10/04	12	39.68	1	39.60	39.70	11	12,987	0.08%
2018/10/03	7	40.44	7	40.61	40.50	0	12,898	0.00%
2018/10/02	8	40.33	0	0.00	40.15	8	13,007	0.06%
2018/10/01	11	41.65	11	41.25	41.40	0	12,975	0.00%
2018/09/28	5	41.12	3	41.27	41.50	2	12,967	0.02%
2018/09/27	1	39.90	15	40.24	40.55	-14	12,655	-0.11%
2018/09/26	4	39.55	3	39.83	39.60	1	12,455	0.01%
2018/09/25	14	40.10	30	41.10	40.00	-16	12,385	-0.13%
2018/09/21	15	40.95	5	40.86	41.25	10	12,178	0.08%
2018/09/19	5	38.05	17	38.28	38.65	-12	11,684	-0.10%
2018/09/18	6	37.15	2	36.70	37.00	4	11,452	0.03%
2018/09/17	9	36.44	4	36.95	36.40	5	11,425	0.04%
2018/09/14	1	37.25	20	37.43	37.80	-19	11,333	-0.17%
2018/09/13	3	36.55	5.2	36.72	37.00	-2.2	11,114	-0.02%
2018/09/12	0	0.00	2	35.95	36.10	-2	10,921	-0.02%
2018/09/11	22	36.21	2	35.90	36.10	20	10,759	0.19%
2018/09/07	3	39.90	0	0.00	39.90	3	10,150	0.03%
2018/09/06	19	40.00	3	40.05	39.90	16	10,134	0.16%
2018/09/05	1	41.10	1	40.65	40.45	0	10,048	0.00%
2018/09/04	2	41.13	14	41.44	41.10	-12	10,051	-0.12%
2018/09/03	11.1	41.11	17	40.93	40.80	-5.9	9,914	-0.06%
2018/08/31	2	41.83	1	42.45	41.85	1	9,866	0.01%
2018/08/30	13	42.11	7	41.85	41.95	6	9,720	0.06%
2018/08/29	5	45.46	0	0.00	45.40	5	9,464	0.05%
2018/08/28	3	44.82	0	0.00	44.85	3	9,363	0.03%
2018/08/27	1	45.45	3	45.27	45.50	-2	9,384	-0.02%
2018/08/24	2	44.13	3	44.60	44.80	-1	9,310	-0.01%
2018/08/23	15	44.73	0.6	44.40	44.50	14.4	9,581	0.15%
2018/08/22	4	44.79	4	44.64	44.80	0	9,544	0.00%
2018/08/20	10	44.35	15	44.17	44.35	-5	9,518	-0.05%
2018/08/17	10	44.28	0	0.00	44.25	10	9,440	0.11%
2018/08/16	3	43.00	3	42.93	42.80	0	9,224	0.00%
2018/08/15	2	42.80	1	43.40	43.50	1	9,180	0.01%
2018/08/14	1	42.75	4	43.09	44.10	-3	9,033	-0.03%
2018/08/10	1.1	41.53	0	0.00	41.30	1.1	8,668	0.01%
2018/08/09	1	42.20	1	41.70	41.55	0	8,761	0.00%
2018/08/08	0	0.00	5	42.08	42.15	-5	8,824	-0.06%
2018/08/07	2	40.90	0	0.00	41.10	2	8,774	0.02%
2018/08/06	0	0.00	10	41.05	41.00	-10	8,836	-0.11%
2018/08/03	2	40.65	0	0.00	40.80	2	8,786	0.02%
2018/08/02	2	40.93	1	41.95	41.00	1	8,874	0.01%
2018/08/01	1.1	41.39	8	41.76	41.40	-6.9	8,858	-0.08%
2018/07/31	1	40.90	1.3	40.89	40.80	-0.3	8,793	0.00%
2018/07/30	5	40.75	6	41.53	41.50	-1	8,829	-0.01%
2018/07/27	4	40.69	1	41.70	40.60	3	8,790	0.03%
2018/07/26	1	40.65	1.2	40.90	41.75	-0.2	8,832	0.00%
2018/07/25	20	40.10	20	40.30	39.55	0	8,732	0.00%
2018/07/24	0	0.00	7	39.36	39.70	-7	8,702	-0.08%
2018/07/23	0	0.00	2	38.00	38.00	-2	8,617	-0.02%
2018/07/20	0	0.00	4	37.95	38.00	-4	8,755	-0.05%
2018/07/18	5	36.71	0	0.00	36.80	5	8,828	0.06%
2018/07/13	0	0.00	0.1	35.80	36.00	-0.1	8,912	0.00%
2018/07/11	0	0.00	1	35.25	35.55	-1	8,821	-0.01%
2018/07/10	0.1	35.90	3	35.93	36.10	-2.9	8,773	-0.03%
2018/07/09	10	35.25	1.1	35.00	35.25	8.9	8,605	0.10%
2018/07/06	0	0.00	1	34.30	34.20	-1	8,492	-0.01%
2018/07/05	1	33.70	0	0.00	33.70	1	8,400	0.01%
2018/07/04	1	34.20	1	34.45	34.65	0	8,404	0.00%
2018/07/03	0	34.35	14	34.55	34.50	-14	8,446	-0.17%
2018/07/02	1.1	33.81	2	34.00	34.00	-0.9	8,281	-0.01%
2018/06/28	0.1	32.85	0	0.00	33.00	0.1	8,046	0.00%
2018/06/21	2	32.68	0	0.00	33.25	2	7,549	0.03%
2018/06/19	1	32.55	1	33.20	32.65	0	7,326	0.00%
2018/06/13	0	0.00	3	33.78	33.65	-3	7,095	-0.04%
2018/06/12	1	33.50	1	33.85	33.60	0	7,165	0.00%
2018/06/11	1.1	33.60	0	0.00	33.65	1.1	7,095	0.02%
2018/06/08	2	33.78	0	0.00	33.85	2	7,124	0.03%
2018/06/07	3	33.77	0	0.00	34.30	3	7,163	0.04%
2018/06/06	3	33.92	0	0.00	34.10	3	7,263	0.04%
2018/06/05	6	33.90	0	0.00	34.30	6	7,277	0.08%
2018/06/04	0	34.50	21.1	34.30	34.65	-21.1	7,259	-0.29%
2018/06/01	0.1	33.10	0	0.00	33.25	0.1	7,139	0.00%
2018/05/30	1	32.30	0	0.00	32.80	1	6,771	0.01%
2018/05/29	6	32.98	0	0.00	32.85	6	6,702	0.09%
2018/05/28	0.1	33.30	20	33.30	33.50	-19.9	6,679	-0.30%
2018/05/25	7	33.38	0	0.00	33.55	7	6,710	0.10%
2018/05/23	8	33.63	0	0.00	33.65	8	6,696	0.12%
2018/05/22	2.1	34.73	4	35.15	34.30	-1.9	6,622	-0.03%
2018/05/21	7	35.15	1.3	35.18	35.25	5.7	6,581	0.09%
2018/05/18	0	0.00	6	35.08	35.05	-6	6,508	-0.09%
2018/05/17	0	0.00	3	34.10	34.10	-3	6,387	-0.05%
2018/05/16	24	34.13	1	33.70	33.75	23	6,223	0.37%
2018/05/15	5	32.99	0	0.00	33.75	5	6,089	0.08%
2018/05/11	0	32.90	0	0.00	33.00	0	6,018	0.00%
2018/05/10	0.1	32.90	0	0.00	33.00	0.1	6,005	0.00%
2018/05/08	0	0.00	9	32.27	32.40	-9	5,741	-0.16%
2018/05/07	2	31.70	2	32.10	31.50	0	5,623	0.00%
2018/05/04	0	0.00	42	31.20	31.65	-42	5,489	-0.77%
2018/05/03	3	31.13	0	0.00	31.00	3	5,440	0.06%
2018/05/02	42.1	32.50	2.5	31.57	32.05	39.7	5,299	0.75%
2018/04/27	0	0.00	1	31.90	31.75	-1	4,954	-0.02%
2018/04/26	1	31.80	1	31.50	31.30	0	4,875	0.00%
2018/04/25	0.1	30.55	0	0.00	30.70	0.1	4,731	0.00%
2018/04/24	0	0.00	8	31.33	30.90	-8	4,645	-0.17%
2018/04/23	4	31.10	13	31.03	30.95	-9	4,479	-0.20%
2018/04/20	0	0.00	1	30.40	30.40	-1	4,408	-0.02%
2018/04/19	0	0.00	7	30.20	30.15	-7	4,378	-0.16%
2018/04/16	0	0.00	1	29.30	29.25	-1	4,612	-0.02%
2018/04/13	2	29.20	1	29.30	29.15	1	4,755	0.02%
2018/04/10	5.1	29.25	0	0.00	29.45	5.1	5,115	0.10%
2018/04/03	1	28.15	0	0.00	28.25	1	5,117	0.02%
2018/04/02	0.1	28.70	0	0.00	28.70	0.1	5,156	0.00%
2018/03/31	0	0.00	1	28.60	28.55	-1	5,254	-0.02%
2018/03/27	1	28.75	0	0.00	28.65	1	5,333	0.02%
2018/03/26	1	28.35	0	0.00	28.55	1	5,352	0.02%
2018/03/23	1.2	28.59	0	0.00	28.80	1.2	5,385	0.02%
2018/03/22	0	0.00	2	29.25	29.30	-2	5,431	-0.04%
2018/03/19	1	29.10	0	0.00	29.20	1	5,583	0.02%
2018/03/16	1	28.95	0	0.00	29.10	1	5,608	0.02%
2018/03/13	2	29.50	1	29.40	29.45	1	5,497	0.02%
2018/03/12	1.1	28.36	5	29.31	29.60	-3.9	5,416	-0.07%
2018/03/08	3	27.53	0	0.00	27.45	3	5,519	0.05%
2018/03/07	0	0.00	0.3	27.70	27.55	-0.3	5,444	-0.01%
2018/03/05	0.1	28.00	10	28.00	27.90	-9.9	5,528	-0.18%
2018/03/02	2.4	27.76	0	0.00	27.90	2.4	5,519	0.04%
2018/02/27	5	28.50	0	0.00	28.40	5	5,431	0.09%
2018/02/26	1	28.40	0	0.00	28.35	1	5,345	0.02%
2018/02/22	0.6	28.30	0	0.00	28.25	0.6	5,288	0.01%
2018/02/21	1	28.20	0	0.00	28.35	1	5,291	0.02%
2018/02/12	12	27.27	0	0.00	27.25	12	5,259	0.23%
2018/02/09	0.1	27.70	0	0.00	27.10	0.1	5,226	0.00%
2018/02/08	1	27.65	0	0.00	27.70	1	5,165	0.02%
2018/02/06	3	27.65	0	0.00	27.20	3	5,066	0.06%
2018/02/05	1	29.20	0	0.00	29.10	1	4,885	0.02%
2018/02/02	2	29.55	0	0.00	29.50	2	4,830	0.04%
2018/02/01	0.1	30.00	0	0.00	30.00	0.1	4,801	0.00%
2018/01/31	2.2	29.55	0	0.00	30.05	2.2	4,782	0.05%
2018/01/30	2	30.08	0	0.00	29.75	2	4,706	0.04%
2018/01/22	2	29.93	0	0.00	30.25	2	4,503	0.04%
2018/01/18	2	30.75	0	0.00	30.75	2	4,385	0.05%
2018/01/17	5	30.70	1	30.50	30.90	4	4,345	0.09%
2018/01/15	0	0.00	3	30.40	30.40	-3	4,140	-0.07%
2018/01/12	2	30.15	2	30.03	30.00	0	4,067	0.00%
2018/01/11	5	29.70	0	0.00	29.40	5	3,921	0.13%
2018/01/10	0.1	30.40	2	30.50	30.50	-1.9	3,737	-0.05%
2018/01/09	0	0.00	13	30.37	30.40	-13	3,655	-0.36%
2018/01/08	0	0.00	1	30.20	30.30	-1	3,520	-0.03%
2018/01/05	2	29.25	0	0.00	29.35	2	3,339	0.06%
2018/01/04	1	28.65	1	28.75	28.60	0	3,220	0.00%
2018/01/03	0	28.25	0	0.00	28.40	0	3,145	0.00%
2018/01/02	0.1	28.15	0	0.00	28.20	0.1	3,041	0.00%