亞泥 (1102)-凱基-豐中券商分點個股進出

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－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中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	1	43.65	0	0.00	43.70	1	6,994	0.01%
2024/11/20	2	43.95	0	0.00	43.75	2	6,994	0.03%
2024/11/19	0	0.00	1.6	44.70	44.00	-1.6	6,950	-0.02%
2024/11/05	0	0.00	0.1	47.40	47.60	-0.1	7,396	0.00%
2024/11/04	0	0.00	1	46.30	47.10	-1	7,530	-0.01%
2024/10/17	0	0.00	8	46.90	47.00	-8	9,394	-0.09%
2024/10/11	1	46.20	0	0.00	46.00	1	9,926	0.01%
2024/10/09	0	0.00	1	46.40	46.60	-1	10,054	-0.01%
2024/10/07	1	47.00	5	47.50	47.35	-4	10,071	-0.04%
2024/10/04	1	47.50	1	47.40	47.65	0	10,117	0.00%
2024/09/30	0	0.00	6	47.82	47.75	-6	10,352	-0.06%
2024/09/27	1	45.95	8	46.66	46.65	-7	10,509	-0.07%
2024/09/26	0	0.00	6	46.18	46.20	-6	10,585	-0.06%
2024/09/25	0	0.00	9	45.67	45.80	-9	10,445	-0.09%
2024/09/09	0	0.00	1	44.60	44.75	-1	11,461	-0.01%
2024/09/04	0	0.00	0.2	44.70	44.30	-0.2	11,364	0.00%
2024/08/29	0	0.00	1	45.25	44.90	-1	11,392	-0.01%
2024/08/22	0	0.00	2	44.45	44.80	-2	11,644	-0.02%
2024/08/20	0	0.00	1	44.60	44.70	-1	11,630	-0.01%
2024/08/19	0	0.00	1.8	44.19	44.35	-1.8	11,612	-0.02%
2024/08/15	0	0.00	1	44.00	43.70	-1	11,530	-0.01%
2024/08/14	0	0.00	2	43.90	44.20	-2	11,617	-0.02%
2024/08/12	0	0.00	2	43.25	43.50	-2	11,714	-0.02%
2024/08/09	0	0.00	1	43.00	43.30	-1	11,769	-0.01%
2024/08/08	0	0.00	12.1	42.31	42.35	-12.1	11,781	-0.10%
2024/08/07	2	41.38	0	0.00	41.60	2	11,985	0.02%
2024/08/06	1	41.45	6	41.37	41.70	-5	11,996	-0.04%
2024/08/05	0	0.00	8.3	40.23	40.35	-8.3	11,837	-0.07%
2024/08/01	1	40.90	0.1	41.40	41.20	0.9	11,815	0.01%
2024/07/31	5	40.97	3	41.25	41.45	2	11,747	0.02%
2024/07/30	1	41.10	2	41.48	41.30	-1	11,630	-0.01%
2024/07/29	2	41.25	4	41.49	41.60	-2	11,634	-0.02%
2024/07/26	5	40.86	0	0.00	41.05	5	11,614	0.04%
2024/07/23	7	40.73	0	0.00	41.20	7	11,571	0.06%
2024/07/22	3	40.60	0	0.00	40.90	3	11,411	0.03%
2024/07/19	6.3	40.72	1.1	41.00	40.95	5.2	11,270	0.05%
2024/07/18	4	41.33	10	41.75	41.75	-6	10,970	-0.05%
2024/07/17	4	44.60	0	0.00	44.20	4	10,370	0.04%
2024/07/16	2.1	44.82	0	0.00	44.80	2.1	10,141	0.02%
2024/07/11	1.2	44.78	1	44.85	45.05	0.2	9,710	0.00%
2024/07/10	0.1	44.65	0	0.00	44.40	0.1	9,603	0.00%
2024/07/09	0	0.00	1	44.85	44.55	-1	9,543	-0.01%
2024/07/04	0	0.00	2	45.78	45.95	-2	9,345	-0.02%
2024/07/03	0	0.00	9	44.78	45.65	-9	9,090	-0.10%
2024/07/02	0	0.00	2	44.50	44.05	-2	8,712	-0.02%
2024/06/27	2	42.95	0	0.00	43.85	2	8,374	0.02%
2024/06/25	1	44.10	0	0.00	43.60	1	8,095	0.01%
2024/06/24	1	44.10	3	44.72	44.85	-2	7,943	-0.03%
2024/06/21	7	44.14	2	44.54	44.55	5	7,576	0.07%
2024/06/20	5	42.90	6.5	43.79	44.30	-1.5	7,212	-0.02%
2024/06/19	0	0.00	2	43.45	43.15	-2	6,997	-0.03%
2024/06/18	0	0.00	10	42.13	42.15	-10	6,753	-0.15%
2024/06/17	0	0.00	5	41.95	41.95	-5	6,777	-0.07%
2024/06/11	0	0.00	2	41.85	41.40	-2	6,864	-0.03%
2024/06/07	3	41.15	7	41.04	41.40	-4	6,833	-0.06%
2024/06/06	10	40.53	0	0.00	40.60	10	6,802	0.15%
2024/06/04	3	41.65	0	0.00	41.20	3	6,668	0.04%
2024/06/03	6	41.70	0	0.00	41.60	6	6,611	0.09%
2024/05/31	3	41.97	0	0.00	41.55	3	6,603	0.05%
2024/05/30	3	42.30	0	0.00	42.00	3	6,383	0.05%
2024/05/29	0	0.00	6	42.60	42.80	-6	6,264	-0.10%
2024/05/27	0.1	43.60	0	0.00	43.60	0.1	6,127	0.00%
2024/05/23	0	0.00	0.5	43.90	43.95	-0.5	6,036	-0.01%
2024/05/22	0.2	44.05	0	0.00	43.90	0.2	5,991	0.00%
2024/05/21	0	44.40	0	0.00	44.60	0	5,902	0.00%
2024/05/20	0	0.00	1	45.25	45.45	-1	5,821	-0.02%
2024/05/17	1	45.00	0	0.00	44.60	1	5,735	0.02%
2024/05/16	0	0.00	2	45.75	45.75	-2	5,597	-0.04%
2024/05/14	1	45.25	0	0.00	45.60	1	5,340	0.02%
2024/05/13	1	45.55	2	45.53	45.80	-1	5,256	-0.02%
2024/05/10	0	0.00	14	45.20	46.00	-14	5,076	-0.28%
2024/05/08	0	0.00	2	44.20	43.90	-2	4,665	-0.04%
2024/05/07	0	0.00	7	44.00	44.20	-7	4,625	-0.15%
2024/05/06	0	0.00	3	44.47	44.50	-3	4,514	-0.07%
2024/05/03	1	44.05	7	44.00	43.95	-6	4,357	-0.14%
2024/05/02	0	0.00	8.4	43.68	43.80	-8.4	4,276	-0.20%
2024/04/30	0.1	43.50	0	0.00	43.70	0.1	4,198	0.00%
2024/04/29	0	0.00	13	43.38	43.60	-13	4,094	-0.32%
2024/04/24	0	0.00	2	43.05	42.45	-2	3,984	-0.05%
2024/04/23	0	0.00	2	43.00	42.90	-2	4,026	-0.05%
2024/04/22	4	42.55	5	42.58	42.70	-1	4,025	-0.02%
2024/04/19	0	0.00	1	41.65	42.00	-1	3,948	-0.03%
2024/04/16	1	41.50	2	41.80	41.40	-1	3,746	-0.03%
2024/04/15	0	0.00	3	41.80	42.05	-3	3,683	-0.08%
2024/04/10	0	0.00	4	42.38	42.50	-4	3,572	-0.11%
2024/04/09	0	0.00	3	41.90	42.00	-3	3,578	-0.08%
2024/04/08	0	0.00	3	41.85	41.75	-3	3,611	-0.08%
2024/04/03	0	0.00	1	41.50	41.15	-1	3,582	-0.03%
2024/03/26	0	0.00	1	41.50	41.60	-1	4,133	-0.02%
2024/03/22	0.3	41.25	2	41.30	41.25	-1.8	4,778	-0.04%
2024/03/21	0	0.00	4.1	41.45	41.35	-4.1	5,023	-0.08%
2024/03/20	10	40.50	0	0.00	40.70	10	5,232	0.19%
2024/03/14	6	40.65	0	0.00	41.15	6	5,220	0.11%
2024/03/12	0	0.00	0.3	40.50	40.60	-0.3	5,123	-0.01%
2024/03/08	0	0.00	1	40.10	40.40	-1	5,175	-0.02%
2024/03/07	0	0.00	10	40.10	40.35	-10	5,207	-0.19%
2024/03/06	1	40.40	0	0.00	40.00	1	5,185	0.02%
2024/03/04	0	0.00	5	40.05	40.05	-5	5,249	-0.10%
2024/02/29	0	0.00	1.8	40.16	40.45	-1.8	5,327	-0.03%
2024/02/23	1	40.20	0	0.00	40.20	1	5,314	0.02%
2024/02/19	0	0.00	0	39.90	40.15	0	5,608	0.00%
2024/02/05	1.1	39.50	0	0.00	39.45	1.1	5,791	0.02%
2024/01/30	1	39.60	0	0.00	39.80	1	5,813	0.02%
2024/01/19	2.1	39.30	0	0.00	39.40	2.1	6,031	0.03%
2024/01/17	0.1	39.75	0	0.00	39.35	0.1	6,033	0.00%
2024/01/16	1.1	40.01	0	0.00	39.95	1.1	5,978	0.02%
2024/01/08	5	41.35	0.9	41.40	41.30	4.1	6,400	0.06%
2024/01/05	0	0.00	2	41.25	41.10	-2	6,437	-0.03%
2024/01/03	1	40.75	0	0.00	40.65	1	6,606	0.02%
2024/01/02	1	41.35	0	0.00	41.15	1	6,547	0.02%
2023/12/25	0	0.00	0.2	40.75	40.75	-0.2	6,540	0.00%
2023/12/21	2	40.40	1	40.75	40.30	1	6,334	0.02%
2023/12/19	6	41.45	0	0.00	40.80	6	5,703	0.11%
2023/12/13	0	0.00	4	42.25	42.25	-4	4,772	-0.08%
2023/12/12	0	0.00	2.7	42.06	42.15	-2.7	4,768	-0.06%
2023/12/07	3	41.80	0	0.00	41.60	3	4,710	0.06%
2023/12/05	5	41.56	0	0.00	41.60	5	4,736	0.11%
2023/12/04	5	41.65	8	41.65	41.75	-3	4,711	-0.06%
2023/11/30	0	0.00	0.3	41.70	41.70	-0.3	4,668	-0.01%
2023/11/29	0	0.00	1	42.10	42.00	-1	4,558	-0.02%
2023/11/28	0	0.00	1	42.20	42.10	-1	4,567	-0.02%
2023/11/27	0	0.00	2	41.98	41.80	-2	4,574	-0.04%
2023/11/22	0.1	41.65	4	41.65	41.60	-3.9	4,626	-0.08%
2023/11/21	0	0.00	5	41.56	41.70	-5	4,655	-0.11%
2023/11/20	0.1	41.35	0	0.00	41.35	0.1	4,602	0.00%
2023/11/17	0	0.00	1	41.50	41.45	-1	4,557	-0.02%
2023/11/16	0	0.00	111.3	41.40	41.50	-111.3	4,510	-2.47%	大賣/鉅額交易
2023/11/15	0	0.00	3	40.88	41.05	-3	4,431	-0.07%
2023/11/13	0	0.00	1	40.35	40.55	-1	4,282	-0.02%
2023/11/10	2	40.35	0	0.00	40.35	2	4,326	0.05%
2023/11/09	2.1	40.49	0	0.00	40.40	2.1	4,383	0.05%
2023/11/03	0	0.00	8	40.24	40.25	-8	4,460	-0.18%
2023/11/02	0	0.00	3	40.13	40.00	-3	4,497	-0.07%
2023/11/01	0	0.00	35	39.95	40.00	-35	4,521	-0.77%
2023/10/31	2	40.00	2	40.00	40.00	0	4,651	0.00%
2023/10/24	7	38.96	0.4	39.10	39.00	6.6	4,872	0.14%
2023/10/23	10	38.87	0	0.00	38.85	10	5,022	0.20%
2023/10/20	2	38.83	0	0.00	38.95	2	5,244	0.04%
2023/10/19	37	39.25	0	0.00	39.15	37	5,489	0.67%
2023/10/18	4	39.21	0	0.00	39.05	4	5,756	0.07%
2023/10/16	0	0.00	5	40.65	40.70	-5	6,404	-0.08%
2023/10/12	0	0.00	2	40.30	40.55	-2	6,549	-0.03%
2023/10/11	0	0.00	37	40.28	40.35	-37	6,565	-0.56%
2023/10/04	0	0.00	1	39.10	39.10	-1	6,544	-0.02%
2023/10/02	1	39.45	0	0.00	39.50	1	6,557	0.02%
2023/09/28	1	39.90	2	39.85	39.75	-1	6,572	-0.02%
2023/09/27	0	0.00	2	39.70	39.80	-2	6,593	-0.03%
2023/09/25	0	0.00	2	39.70	39.70	-2	6,583	-0.03%
2023/09/22	0.1	39.85	0	0.00	39.65	0.1	6,620	0.00%
2023/09/21	3	39.80	0	0.00	39.65	3	6,649	0.05%
2023/09/18	0	0.00	5	40.35	40.35	-5	6,711	-0.07%
2023/09/14	1	40.20	2	40.30	40.25	-1	6,734	-0.01%
2023/09/13	2	39.95	0	0.00	40.00	2	6,743	0.03%
2023/09/08	2	39.45	3	39.50	39.55	-1	6,889	-0.01%
2023/09/07	0	0.00	2	39.65	39.60	-2	6,918	-0.03%
2023/09/06	1	39.75	0	0.00	39.95	1	6,878	0.01%
2023/09/04	2	40.25	0	0.00	40.40	2	6,866	0.03%
2023/08/31	0.1	40.05	0	0.00	39.90	0.1	6,904	0.00%
2023/08/25	34	39.75	0	0.00	39.60	34	6,877	0.49%
2023/08/22	1	39.40	0	0.00	39.50	1	6,913	0.01%
2023/08/21	0	0.00	2	39.45	39.70	-2	6,952	-0.03%
2023/08/16	0.1	39.40	18	39.31	39.25	-17.9	6,944	-0.26%
2023/08/15	5.1	39.98	0	0.00	39.80	5.1	6,924	0.07%
2023/08/14	0	0.00	1	39.95	40.45	-1	6,912	-0.01%
2023/08/11	0.1	40.00	0	0.00	40.00	0.1	6,903	0.00%
2023/08/10	0	0.00	1	39.80	40.00	-1	6,895	-0.01%
2023/08/02	1	39.80	2	39.73	39.75	-1	6,645	-0.02%
2023/08/01	3	40.00	0	0.00	40.00	3	6,630	0.05%
2023/07/31	2	40.05	0	0.00	40.30	2	6,594	0.03%
2023/07/28	7	40.14	0	0.00	40.10	7	6,533	0.11%
2023/07/27	1	40.00	0	0.00	40.00	1	6,457	0.02%
2023/07/26	14.1	39.76	6.1	39.42	40.10	8	6,364	0.13%
2023/07/25	16	38.94	1	39.25	39.00	15	6,194	0.24%
2023/07/24	19.5	38.59	0	0.00	38.20	19.5	5,957	0.33%
2023/07/21	109.1	40.05	0	0.00	39.15	109.1	5,687	1.92%	大買/鉅額交易
2023/07/20	10.1	40.64	0	0.00	40.50	10.1	5,406	0.19%
2023/07/19	4	43.79	4	43.98	44.80	0	4,905	0.00%
2023/07/18	7	43.79	0	0.00	43.80	7	4,506	0.16%
2023/07/17	1	43.90	0	0.00	43.90	1	4,362	0.02%
2023/07/14	4	43.81	0	0.00	43.90	4	4,331	0.09%
2023/07/13	3	43.90	0	0.00	43.80	3	4,278	0.07%
2023/07/11	0.1	44.00	0	0.00	43.90	0.1	4,244	0.00%
2023/07/10	5	43.75	0	0.00	43.85	5	4,253	0.12%
2023/07/07	1	43.80	1	43.60	43.95	0	4,262	0.00%
2023/07/06	5.1	44.21	0	0.00	44.10	5.1	4,269	0.12%
2023/07/05	0	0.00	2	44.70	44.70	-2	4,219	-0.05%
2023/07/03	0	0.00	2	44.65	44.60	-2	4,158	-0.05%
2023/06/19	0.1	43.50	0	0.00	44.05	0.1	4,050	0.00%
2023/06/16	0	0.00	3	44.20	43.95	-3	4,021	-0.07%
2023/06/15	1	43.90	0	0.00	43.90	1	3,933	0.03%
2023/06/14	1	43.90	0	0.00	44.00	1	4,073	0.02%
2023/06/13	2.1	44.06	2	44.20	44.00	0.1	4,061	0.00%
2023/06/12	0.1	44.50	0	0.00	44.35	0.1	4,045	0.00%
2023/06/07	6	44.33	2	44.40	44.40	4	4,153	0.10%
2023/06/06	0.1	44.55	0	0.00	44.60	0.1	4,132	0.00%
2023/06/05	0	0.00	2	44.50	44.55	-2	4,293	-0.05%
2023/06/02	0	0.00	1	44.35	44.25	-1	4,296	-0.02%
2023/05/19	0	0.00	1	44.35	44.50	-1	4,313	-0.02%
2023/05/17	0	0.00	2	44.45	44.35	-2	4,286	-0.05%
2023/05/04	0	0.00	7	44.29	44.35	-7	4,275	-0.16%
2023/05/03	0	0.00	3	44.20	44.15	-3	4,269	-0.07%
2023/04/25	0	0.00	2	44.30	43.95	-2	4,484	-0.04%
2023/04/21	2	43.80	0	0.00	43.80	2	4,388	0.05%
2023/04/20	0	0.00	1	43.55	43.50	-1	4,401	-0.02%
2023/04/18	0	0.00	2	43.75	43.60	-2	4,436	-0.05%
2023/04/17	0	0.00	2	43.85	43.75	-2	4,447	-0.04%
2023/04/12	0.1	44.00	2	44.10	43.90	-1.9	4,438	-0.04%
2023/04/07	0	0.00	1	43.40	43.25	-1	4,406	-0.02%
2023/04/06	0	0.00	2	43.33	43.40	-2	4,417	-0.05%
2023/03/31	0	0.00	1	43.35	43.30	-1	4,467	-0.02%
2023/03/30	1	43.00	0	0.00	43.20	1	4,966	0.02%
2023/03/29	2	43.25	0	0.00	43.30	2	5,471	0.04%
2023/03/22	1	42.95	0	0.00	42.90	1	7,065	0.01%
2023/03/21	1	42.90	0	0.00	42.70	1	7,117	0.01%
2023/03/15	0	0.00	1.3	42.94	42.95	-1.3	7,080	-0.02%
2023/03/14	0	0.00	1.7	42.90	42.60	-1.7	7,079	-0.02%
2023/03/13	10	42.69	0	0.00	42.85	10	7,074	0.14%
2023/03/10	1	42.75	0	0.00	42.85	1	7,074	0.01%
2023/03/09	3	43.30	3	43.25	43.25	0	7,136	0.00%
2023/03/08	7	43.09	0	0.00	43.25	7	7,175	0.10%
2023/03/07	3	44.50	0	0.00	44.55	3	7,054	0.04%
2023/03/06	2	44.50	1	44.55	44.50	1	7,091	0.01%
2023/02/24	0	0.00	4	44.50	44.75	-4	7,063	-0.06%
2023/02/23	1	44.70	0	44.50	44.50	1	7,026	0.01%
2023/02/20	0	0.00	0	43.60	43.75	0	7,107	0.00%
2023/02/17	1	42.85	0	0.00	42.85	1	7,081	0.01%
2023/02/13	1	41.90	1	42.15	42.10	0	7,215	0.00%
2023/01/31	0	0.00	1	42.95	42.15	-1	7,253	-0.01%
2023/01/30	0	0.00	2	43.20	42.95	-2	7,195	-0.03%
2023/01/16	0	0.00	5	42.40	42.60	-5	7,080	-0.07%
2023/01/12	0	0.00	1	42.00	41.95	-1	7,200	-0.01%
2023/01/10	2	41.50	0	0.00	41.80	2	7,438	0.03%
2023/01/05	0	0.00	1	41.10	41.10	-1	7,569	-0.01%
2023/01/04	0	0.00	0.1	40.95	40.75	-0.1	7,581	0.00%
2023/01/03	1.1	40.72	1	40.65	40.60	0.1	7,644	0.00%
2022/12/30	0	0.00	2.1	41.04	41.00	-2.1	7,646	-0.03%
2022/12/29	3	40.55	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%
2022/12/23	1	40.90	1	41.20	41.55	0	7,932	0.00%
2022/12/22	1	41.20	5	41.25	41.45	-4	8,088	-0.05%
2022/12/21	2	40.33	0	0.00	40.55	2	7,736	0.03%
2022/12/20	1	40.80	0	0.00	40.90	1	7,354	0.01%
2022/12/19	1	40.90	1	41.25	41.30	0	7,031	0.00%
2022/12/16	2	40.65	2	41.90	41.90	0	6,678	0.00%
2022/12/15	1	40.85	1	41.10	40.95	0	6,245	0.00%
2022/12/06	1	40.90	0	0.00	41.25	1	6,911	0.01%
2022/12/05	0	0.00	1	41.05	41.20	-1	6,924	-0.01%
2022/12/01	1.4	40.79	0	0.00	40.80	1.4	6,996	0.02%
2022/11/28	0.1	40.40	0	0.00	40.45	0.1	7,129	0.00%
2022/11/24	0	0.00	1	41.00	41.10	-1	7,267	-0.01%
2022/11/21	0	0.00	1	41.05	41.05	-1	7,316	-0.01%
2022/11/17	0	0.00	3	41.07	41.45	-3	7,324	-0.04%
2022/11/14	0	0.00	2	40.10	40.60	-2	7,216	-0.03%
2022/11/08	2	37.63	0	0.00	37.95	2	7,211	0.03%
2022/11/04	0	0.00	5	37.30	37.45	-5	7,319	-0.07%
2022/11/03	5	36.80	0	0.00	37.30	5	7,296	0.07%
2022/10/31	0	0.00	2	37.25	37.30	-2	7,299	-0.03%
2022/10/27	3	37.45	0	0.00	37.25	3	7,398	0.04%
2022/10/25	2	36.85	0	0.00	37.15	2	7,472	0.03%
2022/10/21	0	0.00	5	37.29	37.50	-5	7,832	-0.06%
2022/10/20	5	36.97	2	37.10	37.10	3	8,030	0.04%
2022/10/19	1	38.25	0	0.00	37.95	1	7,982	0.01%
2022/10/18	2	37.58	0	0.00	37.70	2	8,056	0.03%
2022/10/17	4	38.00	4	37.93	38.00	0	8,044	0.00%
2022/10/14	5	38.50	0	0.00	38.45	5	8,050	0.06%
2022/10/13	3	38.83	1	38.70	38.70	2	8,129	0.02%
2022/10/11	1	39.30	1	39.50	39.70	0	8,320	0.00%
2022/10/06	1	40.25	0	0.00	40.15	1	8,382	0.01%
2022/10/03	3	39.12	2	39.10	39.00	1	8,310	0.01%
2022/09/30	1	39.55	1	39.75	39.40	0	8,299	0.00%
2022/09/29	2	39.85	0	0.00	40.05	2	8,225	0.02%
2022/09/28	3	40.03	0	0.00	39.90	3	8,058	0.04%
2022/09/27	1	41.10	1	40.80	40.75	0	7,975	0.00%
2022/09/26	2	41.15	0	0.00	40.95	2	7,925	0.03%
2022/09/23	4	42.65	0	0.00	42.35	4	7,903	0.05%
2022/09/22	6	42.72	2	42.70	43.85	4	7,862	0.05%
2022/09/21	0	0.00	3	43.77	43.85	-3	7,700	-0.04%
2022/09/19	0	0.00	4	44.39	44.10	-4	7,403	-0.05%
2022/09/15	0	0.00	7	44.79	44.85	-7	7,214	-0.10%
2022/09/14	0	0.00	9	44.26	44.30	-9	7,263	-0.12%
2022/09/13	2	44.30	0	0.00	44.45	2	7,393	0.03%
2022/09/08	0	0.00	1	44.05	44.05	-1	7,817	-0.01%
2022/09/07	0	0.00	11	43.76	43.75	-11	7,844	-0.14%
2022/09/06	0	0.00	2	43.28	43.45	-2	7,791	-0.03%
2022/09/02	1	42.25	6	42.65	42.30	-5	7,556	-0.07%
2022/09/01	5	42.40	0	0.00	42.35	5	7,540	0.07%
2022/08/31	0	0.00	0.5	43.25	43.25	-0.5	7,448	-0.01%
2022/08/30	0.6	42.65	0.1	42.65	42.45	0.5	7,379	0.01%
2022/08/24	1	42.35	0	0.00	42.50	1	7,319	0.01%
2022/08/23	1	42.20	3	42.45	42.55	-2	7,368	-0.03%
2022/08/22	0	0.00	5.2	42.76	42.75	-5.2	7,368	-0.07%
2022/08/18	0	0.00	2	42.63	42.90	-2	7,346	-0.03%
2022/08/12	2	41.93	0	0.00	41.95	2	7,241	0.03%
2022/08/11	0	0.00	1	42.15	42.25	-1	7,283	-0.01%
2022/08/10	1	40.95	0	0.00	41.00	1	7,214	0.01%
2022/08/09	1	40.95	1	40.95	41.25	0	7,231	0.00%
2022/08/08	3	40.90	0	0.00	40.90	3	7,270	0.04%
2022/08/05	1.4	41.00	0	0.00	40.95	1.4	7,311	0.02%
2022/08/04	7	40.94	0	0.00	40.70	7	7,332	0.10%
2022/08/02	0	0.00	1	41.10	41.40	-1	7,281	-0.01%
2022/08/01	1	41.15	0	0.00	41.35	1	7,234	0.01%
2022/07/28	6.1	40.49	1	41.05	40.50	5.1	7,044	0.07%
2022/07/27	1	44.50	10	44.50	44.45	-9	6,806	-0.13%
2022/07/26	3	44.70	0	0.00	44.65	3	6,605	0.05%
2022/07/25	1	44.55	2	44.95	44.90	-1	6,528	-0.02%
2022/07/22	0	0.00	1	44.85	44.85	-1	6,469	-0.02%
2022/07/21	0	0.00	2	44.30	44.50	-2	6,390	-0.03%
2022/07/20	0	0.00	2.3	44.06	44.05	-2.3	6,250	-0.04%
2022/07/19	0	0.00	1	44.45	44.10	-1	6,176	-0.02%
2022/07/18	1	43.10	3	43.72	43.95	-2	6,026	-0.03%
2022/07/15	6	43.34	4	43.50	43.00	2	5,991	0.03%
2022/07/14	1	43.70	1	44.20	44.15	0	5,924	0.00%
2022/07/13	3	44.08	5	44.08	44.20	-2	5,897	-0.03%
2022/07/12	0	0.00	4	43.65	43.70	-4	5,875	-0.07%
2022/07/08	1	43.70	0	0.00	43.85	1	5,876	0.02%
2022/07/07	2	43.88	0	0.00	43.85	2	5,874	0.03%
2022/07/06	2	44.30	0	0.00	44.10	2	5,892	0.03%
2022/07/05	2	44.15	3	44.22	44.30	-1	5,883	-0.02%
2022/07/04	1	43.80	4	44.08	43.90	-3	5,812	-0.05%
2022/07/01	2	44.20	4	44.15	44.20	-2	5,772	-0.03%
2022/06/29	2	43.65	0	0.00	43.70	2	5,685	0.04%
2022/06/28	2	43.60	0	0.00	43.65	2	5,710	0.04%
2022/06/27	0	0.00	0.1	43.90	44.00	-0.1	5,730	0.00%
2022/06/24	1.1	43.86	1	43.75	43.60	0.1	5,706	0.00%
2022/06/23	4	43.45	0	0.00	42.95	4	5,696	0.07%
2022/06/22	0	0.00	3.3	43.45	43.60	-3.3	5,547	-0.06%
2022/06/21	2	42.73	2.1	43.20	43.05	-0.1	5,378	0.00%
2022/06/20	4	42.79	2	42.45	42.40	2	5,189	0.04%
2022/06/17	10.1	42.35	0	0.00	43.45	10.1	4,975	0.20%
2022/06/16	2	43.20	0	0.00	43.10	2	4,694	0.04%
2022/06/15	2	43.55	0	0.00	43.30	2	4,782	0.04%
2022/06/14	0	0.00	1	43.60	43.65	-1	4,824	-0.02%
2022/06/13	1	43.55	0	0.00	43.70	1	4,849	0.02%
2022/06/10	11	44.29	0	0.00	44.15	11	4,878	0.23%
2022/06/09	0	44.50	0	0.00	44.65	0	4,884	0.00%
2022/06/08	1.3	44.71	0	0.00	44.80	1.3	4,909	0.03%
2022/06/07	1.2	44.29	0	0.00	44.20	1.2	4,936	0.02%
2022/06/06	0.1	44.50	0	0.00	44.35	0.1	4,980	0.00%
2022/06/02	1	44.50	0	0.00	44.40	1	5,039	0.02%
2022/06/01	1	44.95	2	44.85	44.80	-1	5,081	-0.02%
2022/05/31	0.2	45.40	0	0.00	44.40	0.2	5,086	0.00%
2022/05/26	0.1	45.00	0	0.00	44.50	0.1	5,028	0.00%
2022/05/25	0	44.75	1	44.70	44.75	-1	5,121	-0.02%
2022/05/24	6	44.08	0	0.00	44.00	6	5,152	0.12%
2022/05/23	0	0.00	1	44.50	44.40	-1	5,157	-0.02%
2022/05/19	3	43.68	0	0.00	43.65	3	5,152	0.06%
2022/05/16	1	44.90	0	0.00	44.95	1	5,041	0.02%
2022/05/13	1	44.90	0	0.00	45.05	1	5,021	0.02%
2022/05/12	3.1	44.74	0	0.00	44.40	3.1	5,005	0.06%
2022/05/11	1	45.50	1	45.75	45.30	0	4,990	0.00%
2022/05/10	1	45.90	4	46.05	46.15	-3	4,974	-0.06%
2022/05/09	1	46.30	0	0.00	46.30	1	4,999	0.02%
2022/05/04	4	47.25	0	0.00	47.45	4	5,089	0.08%
2022/05/03	5	47.54	0	0.00	47.50	5	5,156	0.10%
2022/04/29	0.1	47.90	0	0.00	48.10	0.1	5,185	0.00%
2022/04/28	0	0.00	2	47.80	48.00	-2	5,155	-0.04%
2022/04/27	0	0.00	10	47.00	47.10	-10	5,045	-0.20%
2022/04/26	0	0.00	0.5	47.25	47.20	-0.5	5,005	-0.01%
2022/04/25	1	46.90	40	46.85	46.90	-39	5,021	-0.78%
2022/04/21	2	47.30	2	47.85	47.70	0	4,967	0.00%
2022/04/20	2	47.00	0	0.00	47.35	2	4,918	0.04%
2022/04/19	0	0.00	2	46.95	46.95	-2	4,868	-0.04%
2022/04/18	4	46.40	0	0.00	46.55	4	4,870	0.08%
2022/04/15	3	46.90	0	0.00	46.90	3	4,815	0.06%
2022/04/14	3	47.27	0	0.00	47.20	3	4,803	0.06%
2022/04/12	1	47.40	1	47.20	47.20	0	4,759	0.00%
2022/04/11	0	0.00	10	47.50	47.60	-10	4,721	-0.21%
2022/04/07	1	48.10	0	0.00	47.95	1	4,687	0.02%
2022/04/06	0	0.00	1	47.95	48.45	-1	4,635	-0.02%
2022/04/01	3	48.03	0	0.00	48.00	3	4,572	0.07%
2022/03/30	1	48.40	5	48.45	48.50	-4	4,484	-0.09%
2022/03/29	0	0.00	1	48.35	48.40	-1	4,595	-0.02%
2022/03/25	0	0.00	0.1	48.20	48.25	-0.1	4,870	0.00%
2022/03/24	0	0.00	5	48.23	48.45	-5	5,077	-0.10%
2022/03/23	9	48.07	0	0.00	48.10	9	5,547	0.16%
2022/03/21	0	0.00	1	48.20	48.25	-1	5,666	-0.02%
2022/03/18	2	48.05	0	0.00	47.90	2	5,639	0.04%
2022/03/17	0	0.00	0.2	47.75	48.00	-0.2	5,546	0.00%
2022/03/16	2	47.43	3	47.42	47.60	-1	5,446	-0.02%
2022/03/15	0	0.00	1	46.90	47.30	-1	5,432	-0.02%
2022/03/14	5	47.00	2	47.05	47.20	3	5,397	0.06%
2022/03/11	0.2	46.65	0	0.00	46.70	0.2	5,384	0.00%
2022/03/10	0	0.00	1	46.30	46.45	-1	5,401	-0.02%
2022/03/07	2	45.20	0.6	45.20	45.50	1.4	5,444	0.03%
2022/03/04	0.1	45.95	0	0.00	46.00	0.1	5,677	0.00%
2022/03/03	0.3	46.20	0	0.00	46.20	0.3	5,775	0.01%
2022/03/01	0	0.00	11.4	46.00	46.10	-11.4	6,284	-0.18%
2022/02/25	2.4	45.23	0	0.00	45.10	2.4	6,461	0.04%
2022/02/24	10	45.25	2.4	45.50	45.55	7.6	6,645	0.11%
2022/02/21	0	0.00	1	45.70	45.95	-1	6,681	-0.01%
2022/02/18	0	0.00	0.2	45.65	45.75	-0.2	6,713	0.00%
2022/02/15	1.4	45.13	0	0.00	45.00	1.4	6,848	0.02%
2022/02/14	11	45.23	0	0.00	45.30	11	6,887	0.16%
2022/02/11	0.4	45.25	0	0.00	45.50	0.4	6,892	0.01%
2022/02/10	1	45.00	1	45.15	45.30	0	6,861	0.00%
2022/02/07	2	44.20	3	44.32	44.80	-1	6,799	-0.01%
2022/01/25	3	44.03	2	44.05	44.15	1	6,725	0.01%
2022/01/24	0	0.00	2	44.20	44.65	-2	6,700	-0.03%
2022/01/21	0	0.00	0.5	44.30	44.50	-0.5	6,705	-0.01%
2022/01/18	2	44.60	1	44.60	44.55	1	6,782	0.01%
2022/01/17	1	44.40	0	0.00	44.40	1	6,779	0.01%
2022/01/14	0	0.00	6	44.60	44.60	-6	6,841	-0.09%
2022/01/13	0	0.00	1	44.45	44.40	-1	6,928	-0.01%
2022/01/06	0	0.00	1	44.00	44.10	-1	7,082	-0.01%
2022/01/03	1.1	44.10	2.2	44.42	44.00	-1.1	7,163	-0.02%
2021/12/30	1	44.25	2	44.25	44.30	-1	7,237	-0.01%
2021/12/28	1	44.05	0	0.00	44.20	1	7,408	0.01%
2021/12/27	2	44.13	0	0.00	44.15	2	7,488	0.03%
2021/12/24	2	44.30	1	44.30	44.25	1	7,594	0.01%
2021/12/23	0	0.00	4	44.30	44.30	-4	7,666	-0.05%
2021/12/22	0	0.00	1	44.10	43.90	-1	7,640	-0.01%
2021/12/21	0	0.00	2	43.80	43.75	-2	7,525	-0.03%
2021/12/20	2	43.40	2	43.63	43.40	0	7,443	0.00%
2021/12/16	1	42.75	1	42.85	42.95	0	6,964	0.00%
2021/12/15	1	43.30	0	0.00	43.40	1	7,026	0.01%
2021/12/14	0	0.00	2	43.05	43.05	-2	7,593	-0.03%
2021/12/08	0.2	43.50	0	0.00	43.50	0.2	7,912	0.00%
2021/12/07	2	43.15	0	0.00	43.25	2	7,889	0.03%
2021/12/03	1	42.80	7	42.63	42.75	-6	7,906	-0.08%
2021/12/01	7	42.09	3	42.15	42.35	4	7,893	0.05%
2021/11/30	2	42.00	10	42.55	42.00	-8	7,801	-0.10%
2021/11/29	2	42.05	0	0.00	42.45	2	7,648	0.03%
2021/11/26	13	42.23	0	0.00	42.25	13	7,690	0.17%
2021/11/25	10.6	42.45	2	42.35	42.35	8.6	7,640	0.11%
2021/11/24	22.3	43.40	4	43.25	43.35	18.3	7,303	0.25%
2021/11/23	8	43.91	0	0.00	44.10	8	7,119	0.11%
2021/11/22	3.5	44.83	0	0.00	44.70	3.5	6,948	0.05%
2021/11/19	0	0.00	4	44.95	45.05	-4	6,982	-0.06%
2021/11/18	3	44.65	0	0.00	44.70	3	6,995	0.04%
2021/11/17	3	44.87	0	0.00	44.90	3	6,971	0.04%
2021/11/16	3	45.12	0	0.00	45.10	3	7,035	0.04%
2021/11/15	3	45.20	1	45.70	45.25	2	7,160	0.03%
2021/11/12	1	45.45	0.1	45.50	45.55	0.9	7,296	0.01%
2021/11/11	0	0.00	5	45.12	45.30	-5	7,452	-0.07%
2021/11/10	0	0.00	25	44.70	44.80	-25	7,604	-0.33%
2021/11/08	0	0.00	1	44.80	44.90	-1	7,761	-0.01%
2021/11/03	0	0.00	3	44.50	44.50	-3	8,274	-0.04%
2021/11/01	1	44.05	0	0.00	44.20	1	9,889	0.01%
2021/10/28	0.5	44.50	0	0.00	44.35	0.5	10,635	0.00%
2021/10/27	8	44.30	0	0.00	44.30	8	10,946	0.07%
2021/10/26	13	44.57	2	44.80	44.50	11	11,126	0.10%
2021/10/25	2	44.70	0	0.00	44.60	2	11,240	0.02%
2021/10/22	0	0.00	3	44.85	44.85	-3	11,524	-0.03%
2021/10/20	0.5	44.85	0	0.00	44.75	0.5	11,540	0.00%
2021/10/19	2	45.30	0	0.00	45.15	2	11,564	0.02%
2021/10/14	0	0.00	10	45.65	45.35	-10	11,653	-0.09%
2021/10/13	5	45.50	5	45.30	45.40	0	11,712	0.00%
2021/10/08	1	45.65	0	0.00	45.85	1	11,754	0.01%
2021/10/07	4	45.64	3	45.68	45.80	1	11,867	0.01%
2021/10/04	0	0.00	2	45.60	45.45	-2	12,199	-0.02%
2021/10/01	1	45.15	0	0.00	45.35	1	12,505	0.01%
2021/09/28	0	0.00	5	46.20	46.35	-5	12,739	-0.04%
2021/09/27	2	46.40	9	46.42	46.45	-7	12,777	-0.05%
2021/09/24	2.1	46.59	3	46.43	46.45	-0.9	12,781	-0.01%
2021/09/23	2	46.03	0	0.00	46.15	2	12,802	0.02%
2021/09/22	3	45.23	2	45.50	45.60	1	12,728	0.01%
2021/09/17	6	45.22	7	45.19	45.00	-1	12,631	-0.01%
2021/09/16	3	46.40	0	0.00	46.50	3	12,156	0.02%
2021/09/15	0	0.00	1	46.00	46.35	-1	12,235	-0.01%
2021/09/14	1	46.30	0	0.00	46.50	1	12,364	0.01%
2021/09/13	1	45.80	4	45.66	45.90	-3	12,543	-0.02%
2021/09/09	2.1	44.41	2	44.20	44.35	0.1	12,815	0.00%
2021/09/08	3.1	44.65	0	0.00	44.75	3.1	12,843	0.02%
2021/09/06	5	44.78	2	44.80	44.90	3	12,856	0.02%
2021/09/03	1	45.00	3	45.00	45.10	-2	12,872	-0.02%
2021/08/31	0	0.00	2	44.85	44.90	-2	12,807	-0.02%
2021/08/30	0.5	44.60	10	44.50	44.70	-9.5	12,887	-0.07%
2021/08/26	1	43.70	0	0.00	43.65	1	13,077	0.01%
2021/08/25	7	43.95	0	0.00	43.95	7	13,179	0.05%
2021/08/24	1	43.80	1	43.65	43.80	0	13,181	0.00%
2021/08/20	2	43.05	0	0.00	43.00	2	13,560	0.01%
2021/08/19	3	43.33	0	0.00	43.35	3	13,576	0.02%
2021/08/18	6	43.71	0	0.00	44.10	6	13,481	0.04%
2021/08/17	5	44.04	16	43.97	43.75	-11	13,358	-0.08%
2021/08/16	6	44.72	0	0.00	44.60	6	13,185	0.05%
2021/08/12	5	45.63	2	45.85	45.75	3	13,236	0.02%
2021/08/11	0	0.00	22	45.28	45.60	-22	13,278	-0.17%
2021/08/10	5.3	45.55	1	46.00	45.55	4.3	13,322	0.03%
2021/08/09	11	45.39	2	45.68	45.85	9	13,401	0.07%
2021/08/06	10.2	46.16	0	0.00	46.05	10.2	13,317	0.08%
2021/08/05	94.6	46.40	2	46.25	46.35	92.6	13,269	0.70%
2021/08/04	13.1	52.04	20	52.18	51.90	-6.9	12,479	-0.06%
2021/08/03	5	51.82	7	52.01	52.10	-2	12,408	-0.02%
2021/08/02	7	51.89	0	0.00	51.80	7	12,169	0.06%
2021/07/30	6	51.92	3	52.20	51.80	3	11,948	0.03%
2021/07/29	2	52.00	2	52.30	52.40	0	11,920	0.00%
2021/07/28	2	52.10	0	0.00	52.10	2	11,887	0.02%
2021/07/27	20	53.00	0	0.00	53.00	20	11,895	0.17%
2021/07/26	1.1	53.47	8	53.50	53.10	-6.9	11,977	-0.06%
2021/07/23	0.4	52.80	20.8	52.71	52.80	-20.4	12,029	-0.17%
2021/07/22	0	52.20	0	0.00	52.20	0	12,113	0.00%
2021/07/21	10	52.20	62	52.37	52.50	-52	12,201	-0.43%
2021/07/19	0	0.00	0.5	52.10	52.50	-0.5	12,521	0.00%
2021/07/16	5	51.90	0	0.00	52.00	5	13,083	0.04%
2021/07/15	2	51.90	20	52.10	51.90	-18	13,526	-0.13%
2021/07/14	1	52.30	0	0.00	52.50	1	13,811	0.01%
2021/07/13	5	52.40	4	52.55	52.60	1	13,914	0.01%
2021/07/12	5	52.80	0	0.00	52.70	5	13,897	0.04%
2021/07/09	0	0.00	3	52.73	52.80	-3	14,021	-0.02%
2021/07/08	5	52.86	5	52.86	53.00	0	13,910	0.00%
2021/07/07	0	0.00	5	51.56	51.70	-5	13,787	-0.04%
2021/07/06	0	0.00	2	50.90	51.00	-2	13,683	-0.01%
2021/07/05	1	51.00	1	50.90	51.00	0	13,593	0.00%
2021/07/02	14	50.52	2	50.79	50.50	12	13,581	0.09%
2021/07/01	2	50.60	1	50.90	50.60	1	13,569	0.01%
2021/06/30	0	0.00	1.3	50.85	50.70	-1.3	13,613	-0.01%
2021/06/29	63.5	50.70	0	0.00	50.70	63.5	13,670	0.46%
2021/06/28	0	51.00	21	50.81	50.90	-21	13,734	-0.15%
2021/06/25	8.4	50.60	11	50.98	50.60	-2.7	13,714	-0.02%
2021/06/24	16	50.41	1	50.60	50.30	15	13,678	0.11%
2021/06/23	2	50.45	4	50.53	50.50	-2	13,718	-0.01%
2021/06/22	3	51.10	36	50.49	50.80	-33	13,538	-0.24%
2021/06/21	0.4	50.00	5	50.12	50.00	-4.7	13,225	-0.04%
2021/06/18	10	50.41	0	0.00	50.40	10	13,154	0.08%
2021/06/15	0	0.00	1	50.80	50.70	-1	13,161	-0.01%
2021/06/11	5	50.80	0.1	50.70	50.70	4.9	13,164	0.04%
2021/06/10	0	0.00	30	50.39	50.60	-30	13,104	-0.23%
2021/06/09	0	0.00	1	50.60	50.60	-1	13,056	-0.01%
2021/06/08	1	50.90	0	0.00	50.90	1	12,995	0.01%
2021/06/07	0	0.00	2	51.25	51.10	-2	12,983	-0.02%
2021/06/04	2	51.65	0	0.00	51.40	2	12,861	0.02%
2021/06/03	3	51.93	0	0.00	51.80	3	12,799	0.02%
2021/06/02	1.5	51.67	1	51.30	51.90	0.5	12,694	0.00%
2021/06/01	1.5	51.53	0	0.00	51.60	1.5	12,507	0.01%
2021/05/31	1	51.40	7	51.66	51.90	-6	12,498	-0.05%
2021/05/28	1.5	50.32	0	0.00	50.40	1.5	12,277	0.01%
2021/05/25	0	0.00	5	50.50	50.30	-5	12,201	-0.04%
2021/05/24	0.3	50.30	0	0.00	50.30	0.3	12,192	0.00%
2021/05/21	7	50.50	4	50.65	50.60	3	12,257	0.02%
2021/05/20	0	0.00	8	49.87	50.10	-8	12,231	-0.07%
2021/05/19	2	49.35	0	0.00	49.85	2	12,225	0.02%
2021/05/18	8	48.98	1	49.00	49.95	7	12,155	0.06%
2021/05/17	5	48.30	1	48.30	48.45	4	12,062	0.03%
2021/05/14	16	49.18	2	49.08	49.00	14	11,864	0.12%
2021/05/13	1	48.50	0	0.00	47.95	1	11,669	0.01%
2021/05/12	7.2	49.16	9	48.32	48.55	-1.8	11,431	-0.02%
2021/05/11	3	51.10	8	50.60	50.10	-5	10,915	-0.05%
2021/05/10	0	0.00	11	50.80	50.90	-11	10,572	-0.10%
2021/05/07	72	50.40	3	49.95	50.30	69	10,486	0.66%
2021/05/06	3	49.97	1.3	50.25	50.40	1.7	10,473	0.02%
2021/05/05	2.1	48.97	4	49.56	49.30	-1.9	10,288	-0.02%
2021/05/04	6	48.53	11	48.90	48.55	-5	10,187	-0.05%
2021/05/03	1.5	49.66	6	49.63	49.60	-4.5	9,910	-0.05%
2021/04/29	3	50.07	14	50.19	49.95	-11	9,850	-0.11%
2021/04/28	1	50.30	6	50.28	50.20	-5	9,744	-0.05%
2021/04/27	12	50.47	1	50.30	50.30	11	9,655	0.11%
2021/04/26	7	50.19	2	49.95	50.80	5	9,515	0.05%
2021/04/23	3	50.17	20	50.20	50.20	-17	9,403	-0.18%
2021/04/22	42	53.22	45	52.94	51.60	-3	9,290	-0.03%
2021/04/21	46.1	51.82	3	51.87	52.20	43.1	8,729	0.49%
2021/04/20	16	51.32	19	50.87	50.70	-3	8,278	-0.04%
2021/04/19	9.5	49.74	3	49.65	50.00	6.5	7,927	0.08%
2021/04/16	5	48.75	9	48.45	48.95	-4	7,718	-0.05%
2021/04/15	5	48.22	0	0.00	48.30	5	7,601	0.07%
2021/04/14	0	0.00	4	47.36	47.40	-4	7,401	-0.05%
2021/04/13	21	47.65	0	0.00	47.35	21	7,295	0.29%
2021/04/12	0	0.00	1	46.75	46.80	-1	7,099	-0.01%
2021/04/08	3	46.88	0	0.00	46.90	3	6,896	0.04%
2021/04/07	5	46.85	0	0.00	47.00	5	6,870	0.07%
2021/04/06	5	47.00	0	0.00	47.10	5	6,824	0.07%
2021/04/01	0	0.00	2	47.65	47.10	-2	6,725	-0.03%
2021/03/31	1	47.45	6	47.30	47.80	-5	6,566	-0.08%
2021/03/30	3	46.88	0	0.00	46.80	3	6,465	0.05%
2021/03/29	7	46.57	6	46.65	46.80	1	6,422	0.02%
2021/03/26	25	46.58	37	46.37	46.50	-12	6,376	-0.19%
2021/03/25	15	45.91	0	0.00	46.00	15	6,283	0.24%
2021/03/24	1	45.70	0	0.00	45.90	1	6,329	0.02%
2021/03/23	1	45.95	5	45.60	45.95	-4	6,426	-0.06%
2021/03/22	6	45.47	9	45.58	45.80	-3	6,406	-0.05%
2021/03/18	0	0.00	1	44.50	44.35	-1	6,098	-0.02%
2021/03/17	0	0.00	3	44.10	44.00	-3	6,039	-0.05%
2021/03/15	0	0.00	4	44.09	43.75	-4	6,023	-0.07%
2021/03/12	0	43.85	6	43.95	43.90	-6	6,002	-0.10%
2021/03/11	0	0.00	6	44.15	43.90	-6	6,049	-0.10%
2021/03/10	3	43.90	0	0.00	43.75	3	6,056	0.05%
2021/03/09	0	0.00	3	43.80	43.90	-3	6,065	-0.05%
2021/03/05	1	42.75	0	0.00	43.15	1	5,986	0.02%
2021/03/04	2	43.00	0	0.00	43.20	2	6,171	0.03%
2021/02/26	4	42.75	1	42.75	42.65	3	5,967	0.05%
2021/02/25	0	0.00	2	43.05	43.30	-2	5,802	-0.03%
2021/02/24	0	0.00	1	42.95	43.00	-1	5,775	-0.02%
2021/02/23	1	43.05	3	43.00	43.00	-2	5,737	-0.03%
2021/02/22	0	0.00	8	42.40	42.75	-8	5,668	-0.14%
2021/02/18	4	41.24	1	41.45	41.25	3	5,475	0.05%
2021/02/17	2	41.10	0	0.00	41.15	2	5,481	0.04%
2021/02/04	0.2	41.00	0	0.00	40.70	0.2	5,499	0.00%
2021/02/03	0	0.00	2	40.90	41.05	-2	5,632	-0.04%
2021/02/02	2	40.55	0	0.00	40.80	2	5,672	0.04%
2021/01/29	10	40.05	0	0.00	40.00	10	5,625	0.18%
2021/01/28	10	40.25	0	0.00	40.35	10	5,566	0.18%
2021/01/27	5	40.59	0	0.00	40.50	5	5,512	0.09%
2021/01/26	5	40.60	2	40.63	40.55	3	5,524	0.05%
2021/01/25	2	40.60	0	0.00	40.85	2	5,507	0.04%
2021/01/20	2	41.20	0	0.00	41.45	2	5,505	0.04%
2021/01/13	0	0.00	0.3	42.90	42.90	-0.3	5,218	-0.01%
2021/01/11	0	0.00	9	43.16	43.25	-9	5,241	-0.17%
2021/01/08	0	0.00	5	43.34	43.45	-5	5,264	-0.09%
2021/01/07	0	0.00	1	43.35	43.25	-1	5,272	-0.02%
2021/01/05	5	42.95	7.6	43.00	43.00	-2.6	5,213	-0.05%
2021/01/04	8	43.25	0	0.00	43.00	8	5,242	0.15%
2020/12/30	0	0.00	5	43.10	43.15	-5	5,264	-0.09%
2020/12/28	0	0.00	2	42.98	43.05	-2	5,247	-0.04%
2020/12/24	0.2	42.50	0	0.00	42.30	0.2	5,243	0.00%
2020/12/23	2	42.23	0	0.00	42.25	2	5,206	0.04%
2020/12/22	0	0.00	0	42.80	42.70	0	5,163	0.00%
2020/12/21	3	42.80	12	42.78	43.05	-9	5,223	-0.17%
2020/12/18	8	42.63	0	0.00	42.50	8	5,168	0.15%
2020/12/17	3	42.78	10	42.70	42.80	-7	5,127	-0.14%
2020/12/16	10	43.42	1	43.75	43.85	9	5,058	0.18%
2020/12/15	10.8	42.95	3	42.95	42.95	7.8	5,081	0.15%
2020/12/14	0.2	42.95	1	43.30	42.80	-0.9	5,079	-0.02%
2020/12/11	0	0.00	14	43.35	43.10	-14	5,063	-0.28%
2020/12/08	17	44.00	0	0.00	44.00	17	5,048	0.34%
2020/12/07	2	44.15	0	0.00	44.15	2	5,056	0.04%
2020/12/04	2	44.03	11	44.15	43.95	-9	5,006	-0.18%
2020/12/03	0	0.00	1	43.80	43.60	-1	4,959	-0.02%
2020/12/02	1	43.40	0	0.00	43.25	1	4,938	0.02%
2020/12/01	1.2	43.30	0	0.00	43.30	1.2	4,945	0.02%
2020/11/30	2	43.73	0	0.00	43.30	2	5,032	0.04%
2020/11/27	0	0.00	10.8	43.95	44.10	-10.8	4,964	-0.22%
2020/11/26	0	0.00	4	43.95	44.00	-4	5,023	-0.08%
2020/11/24	6	43.95	0	0.00	43.75	6	5,153	0.12%
2020/11/20	0	0.00	1	44.10	44.10	-1	5,174	-0.02%
2020/11/17	0	0.00	2	44.35	44.40	-2	5,292	-0.04%
2020/11/16	2	43.95	4	44.03	43.95	-2	5,341	-0.04%
2020/11/12	1	43.60	0	0.00	43.70	1	5,598	0.02%
2020/11/11	0	0.00	7	43.22	43.65	-7	5,728	-0.12%
2020/11/10	0	0.00	5	42.35	42.25	-5	5,651	-0.09%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/06	0	0.00	4	41.85	41.85	-4	5,732	-0.07%
2020/11/05	1	41.95	0	0.00	42.00	1	5,762	0.02%
2020/11/04	0	0.00	3	42.03	42.20	-3	5,803	-0.05%
2020/11/03	1	41.95	1	42.00	42.00	0	5,862	0.00%
2020/11/02	0	0.00	31	41.63	41.75	-31	5,897	-0.53%
2020/10/30	1	41.20	0	0.00	41.15	1	6,007	0.02%
2020/10/29	5	41.00	0	0.00	41.00	5	6,036	0.08%
2020/10/15	3	40.43	0	0.00	40.40	3	7,855	0.04%
2020/10/14	3	40.48	0	0.00	40.30	3	8,023	0.04%
2020/10/13	0	0.00	1	40.40	40.55	-1	8,126	-0.01%
2020/10/12	3	40.73	0	0.00	40.70	3	8,301	0.04%
2020/10/08	7	41.01	0	0.00	41.10	7	8,409	0.08%
2020/10/06	3	41.28	0	0.00	41.80	3	8,616	0.03%
2020/10/05	2	41.18	0	0.00	41.15	2	8,728	0.02%
2020/09/24	0	0.00	20	40.25	40.20	-20	9,298	-0.22%
2020/09/23	3	41.17	1	41.10	41.30	2	9,321	0.02%
2020/09/21	4	42.18	1	42.40	41.90	3	9,474	0.03%
2020/09/17	1	42.50	0	0.00	42.40	1	9,619	0.01%
2020/09/14	1	42.65	16	42.86	42.90	-15	9,983	-0.15%
2020/09/11	1	42.20	0	0.00	42.20	1	10,016	0.01%
2020/09/10	2	42.55	0	0.00	42.60	2	10,141	0.02%
2020/09/09	1	41.60	0	0.00	42.60	1	10,222	0.01%
2020/09/07	0	0.00	4	42.16	42.30	-4	10,295	-0.04%
2020/09/04	0	0.00	1	41.75	41.70	-1	10,346	-0.01%
2020/09/03	8	41.98	2	41.95	41.75	6	10,357	0.06%
2020/09/02	13	41.62	1	41.40	41.60	12	10,356	0.12%
2020/09/01	6	42.17	2	42.05	42.00	4	10,269	0.04%
2020/08/28	2	42.43	1	42.70	42.45	1	10,255	0.01%
2020/08/27	1	42.90	0	0.00	42.65	1	10,311	0.01%
2020/08/26	1	43.05	2	42.90	42.85	-1	10,358	-0.01%
2020/08/25	2	43.35	6	43.40	43.35	-4	10,359	-0.04%
2020/08/24	21	43.31	4	43.50	43.30	17	10,380	0.16%
2020/08/21	3	42.77	1	43.20	43.40	2	10,375	0.02%
2020/08/20	4	42.38	2.2	42.84	42.25	1.8	10,332	0.02%
2020/08/19	0	0.00	5	43.49	43.15	-5	10,235	-0.05%
2020/08/18	8	43.17	12	43.18	43.30	-4	10,122	-0.04%
2020/08/17	5	42.45	1	42.50	42.50	4	9,938	0.04%
2020/08/14	1	41.65	2	41.35	41.50	-1	9,800	-0.01%
2020/08/13	0	0.00	1	41.10	41.10	-1	9,837	-0.01%
2020/08/12	2	40.83	0	0.00	40.75	2	9,859	0.02%
2020/08/11	5	41.01	0	0.00	40.95	5	9,856	0.05%
2020/08/10	3	41.13	0	0.00	41.20	3	9,901	0.03%
2020/08/07	0	0.00	1	41.10	41.05	-1	9,923	-0.01%
2020/08/05	10	40.82	0	0.00	40.85	10	9,848	0.10%
2020/08/04	16	40.16	10	40.45	40.45	6	9,789	0.06%
2020/08/03	3	40.00	0	0.00	40.00	3	9,814	0.03%
2020/07/31	5	40.01	0	0.00	39.95	5	9,749	0.05%
2020/07/30	3	39.67	1	39.90	40.00	2	9,681	0.02%
2020/07/29	3	39.78	2.3	39.88	39.65	0.7	9,649	0.01%
2020/07/28	6	40.05	2	39.90	39.80	4	9,557	0.04%
2020/07/27	4	40.98	0	0.00	40.70	4	9,504	0.04%
2020/07/23	26	42.07	0	0.00	41.90	26	9,392	0.28%
2020/07/22	17	46.36	1	46.15	46.30	16	8,867	0.18%
2020/07/21	7	46.37	18	46.24	46.45	-11	8,589	-0.13%
2020/07/20	0	0.00	1	45.50	45.50	-1	8,305	-0.01%
2020/07/17	0	0.00	2	46.00	45.30	-2	8,183	-0.02%
2020/07/16	0	0.00	2	45.85	45.40	-2	8,127	-0.02%
2020/07/15	3	46.62	0	0.00	46.40	3	7,954	0.04%
2020/07/14	0	0.00	1	46.60	46.50	-1	7,886	-0.01%
2020/07/10	1	46.20	0	0.00	46.30	1	7,797	0.01%
2020/07/09	0	0.00	7	46.54	46.05	-7	7,768	-0.09%
2020/07/08	14	45.95	0	0.00	45.80	14	7,614	0.18%
2020/07/07	0	0.00	10	45.75	45.75	-10	7,485	-0.13%
2020/07/06	1	45.40	7	45.37	45.60	-6	7,467	-0.08%
2020/07/03	2	44.95	0	0.00	45.00	2	7,630	0.03%
2020/07/02	5	44.50	7	44.57	44.50	-2	7,713	-0.03%
2020/07/01	3	44.30	7	44.51	44.10	-4	7,680	-0.05%
2020/06/24	2	43.45	1	43.65	43.45	1	7,611	0.01%
2020/06/23	3	43.20	0	0.00	43.25	3	7,624	0.04%
2020/06/22	16	43.29	0	0.00	43.20	16	7,638	0.21%
2020/06/19	3	43.03	0	0.00	43.45	3	7,656	0.04%
2020/06/16	3	43.95	1	43.95	43.90	2	7,626	0.03%
2020/06/15	0	0.00	6	43.60	43.60	-6	7,802	-0.08%
2020/06/12	0	0.00	4	43.88	44.05	-4	7,882	-0.05%
2020/06/10	0	0.00	0.2	44.80	44.80	-0.2	8,170	0.00%
2020/06/09	1	44.60	1	45.00	44.85	0	8,391	0.00%
2020/06/08	1	45.05	0	0.00	45.15	1	8,503	0.01%
2020/06/04	3	44.78	2	44.93	44.70	1	8,734	0.01%
2020/06/03	1	45.15	2	45.10	45.20	-1	8,776	-0.01%
2020/06/02	3	44.33	11	44.30	44.40	-8	8,730	-0.09%
2020/06/01	1	44.20	0	0.00	44.10	1	8,719	0.01%
2020/05/28	0	0.00	1	43.55	43.25	-1	8,961	-0.01%
2020/05/27	5	43.85	0	0.00	43.70	5	9,102	0.05%
2020/05/26	1	44.35	2	44.30	44.20	-1	9,195	-0.01%
2020/05/25	0	0.00	2	43.75	43.90	-2	9,344	-0.02%
2020/05/22	0	0.00	1	43.85	43.90	-1	9,573	-0.01%
2020/05/20	0	0.00	2	43.95	43.90	-2	9,652	-0.02%
2020/05/15	1	44.05	4	43.78	43.95	-3	9,604	-0.03%
2020/05/14	2	43.78	0	0.00	43.80	2	9,578	0.02%
2020/05/13	10	43.94	0	0.00	43.95	10	9,613	0.10%
2020/05/12	3	44.37	0	0.00	44.20	3	9,677	0.03%
2020/05/11	1	44.00	0	0.00	44.50	1	9,678	0.01%
2020/05/08	1	44.05	0	0.00	44.00	1	9,653	0.01%
2020/05/06	2	43.68	0	0.00	43.45	2	9,674	0.02%
2020/05/04	3	43.00	0.5	43.10	43.05	2.5	9,786	0.03%
2020/04/30	0	0.00	1	43.80	43.90	-1	9,867	-0.01%
2020/04/29	0	0.00	1	42.75	42.95	-1	9,944	-0.01%
2020/04/27	2	42.23	3	42.15	42.25	-1	10,494	-0.01%
2020/04/23	2	41.48	0	0.00	41.60	2	10,479	0.02%
2020/04/22	0	0.00	2	41.50	41.55	-2	10,401	-0.02%
2020/04/21	2	42.33	2	42.35	42.25	0	10,405	0.00%
2020/04/20	1	43.35	0	0.00	43.35	1	10,376	0.01%
2020/04/17	2	43.55	1	43.45	43.50	1	10,436	0.01%
2020/04/16	0	0.00	1	43.60	43.25	-1	10,348	-0.01%
2020/04/15	0	0.00	3	43.02	43.35	-3	10,336	-0.03%
2020/04/14	0	0.00	4	42.68	42.70	-4	10,303	-0.04%
2020/04/13	1	42.00	0	0.00	41.90	1	10,296	0.01%
2020/04/10	4	42.03	2	42.03	42.15	2	10,379	0.02%
2020/04/09	2	41.58	2	41.90	42.00	0	10,474	0.00%
2020/04/08	5	41.52	0	0.00	42.00	5	10,466	0.05%
2020/04/06	0	0.00	1	38.90	39.05	-1	10,324	-0.01%
2020/04/01	5	39.06	1	39.10	38.60	4	10,306	0.04%
2020/03/31	2	39.45	0	0.00	39.40	2	10,241	0.02%
2020/03/30	1	38.50	0	0.00	39.10	1	10,235	0.01%
2020/03/27	0	0.00	4	39.15	38.70	-4	10,350	-0.04%
2020/03/26	4	39.14	0	0.00	38.80	4	10,427	0.04%
2020/03/25	1	39.50	0	0.00	39.20	1	10,617	0.01%
2020/03/23	3	38.77	3	37.47	38.10	0	10,554	0.00%
2020/03/20	2	37.50	0	0.00	39.20	2	10,520	0.02%
2020/03/19	1	35.25	4	36.26	35.65	-3	10,417	-0.03%
2020/03/17	3	38.67	2	38.65	38.25	1	10,372	0.01%
2020/03/13	0	0.00	1	40.50	41.00	-1	10,129	-0.01%
2020/03/10	0	0.00	4	42.03	42.00	-4	9,779	-0.04%
2020/03/04	1	43.45	0	0.00	43.40	1	9,816	0.01%
2020/03/03	5	43.51	0	0.00	43.10	5	9,770	0.05%
2020/02/27	1	44.45	0	0.00	44.35	1	9,596	0.01%
2020/02/26	6	44.04	0	0.00	44.30	6	9,576	0.06%
2020/02/25	2	44.88	0	0.00	44.85	2	9,458	0.02%
2020/02/20	7	46.31	0	0.00	46.15	7	9,598	0.07%
2020/02/17	3	46.75	0	0.00	46.95	3	9,952	0.03%
2020/02/14	2	46.75	0	0.00	46.95	2	9,959	0.02%
2020/02/13	0	0.00	7	46.44	46.45	-7	9,912	-0.07%
2020/02/11	0	0.00	1	45.95	46.00	-1	9,850	-0.01%
2020/02/07	0	0.00	8	45.29	45.80	-8	9,872	-0.08%
2020/02/06	2	45.40	0	0.00	45.95	2	9,857	0.02%
2020/02/04	2	45.05	2	45.35	45.50	0	9,720	0.00%
2020/02/03	0	0.00	1	44.50	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	0	0.00	18	46.12	44.90	-18	9,480	-0.19%
2020/01/20	9	48.69	0	0.00	48.70	9	9,068	0.10%
2020/01/16	3	48.38	0	0.00	48.50	3	9,115	0.03%
2020/01/15	3	48.45	0	0.00	48.50	3	9,122	0.03%
2020/01/14	2	48.90	1	48.90	49.00	1	9,127	0.01%
2020/01/13	5	48.95	0	0.00	48.95	5	9,156	0.05%
2020/01/09	0	0.00	1	48.90	48.95	-1	9,330	-0.01%
2020/01/06	1	47.90	0	0.00	48.30	1	9,220	0.01%
2020/01/03	3	48.75	0	0.00	48.80	3	9,166	0.03%
2019/12/30	3	48.30	3	48.27	48.15	0	8,980	0.00%
2019/12/27	1	47.20	0	0.00	47.70	1	8,848	0.01%
2019/12/26	1	47.10	0	0.00	47.30	1	8,806	0.01%
2019/12/25	3	47.17	0	0.00	47.25	3	8,788	0.03%
2019/12/19	0	0.00	5	47.95	47.70	-5	8,222	-0.06%
2019/12/17	0	0.00	1	47.35	47.65	-1	8,245	-0.01%
2019/12/13	0	0.00	1	47.60	47.40	-1	8,195	-0.01%
2019/12/11	1	46.50	0	0.00	46.80	1	7,924	0.01%
2019/12/03	1	46.00	0	0.00	46.00	1	7,806	0.01%
2019/12/02	1	45.10	0	0.00	45.10	1	7,715	0.01%
2019/11/29	5	45.61	0	0.00	45.45	5	7,722	0.06%
2019/11/28	1	46.10	1	46.25	46.25	0	7,714	0.00%
2019/11/25	3.3	46.02	1	46.05	46.15	2.3	7,539	0.03%
2019/11/22	1.3	46.11	0	0.00	46.45	1.3	7,549	0.02%
2019/11/21	0	0.00	1	45.95	46.15	-1	7,518	-0.01%
2019/11/20	1	46.15	26	46.15	46.20	-25	7,419	-0.34%
2019/11/19	1	44.60	0	0.00	45.05	1	7,151	0.01%
2019/11/18	24	44.87	0.1	44.85	44.85	23.9	7,071	0.34%
2019/11/15	4.1	44.10	0	0.00	44.75	4.1	6,977	0.06%
2019/11/13	0	0.00	1	43.00	42.85	-1	6,858	-0.01%
2019/11/08	1	43.25	0	0.00	43.30	1	7,025	0.01%
2019/11/07	1	43.10	0	0.00	43.15	1	7,056	0.01%
2019/11/06	3	43.35	0	0.00	43.10	3	7,102	0.04%
2019/11/05	1	43.25	0	0.00	43.45	1	7,078	0.01%
2019/11/01	0	0.00	1	43.05	43.10	-1	7,128	-0.01%
2019/10/31	1	43.10	0	0.00	43.05	1	7,196	0.01%
2019/10/29	0	0.00	2	43.40	43.50	-2	7,109	-0.03%
2019/10/23	1	43.80	15	43.70	43.75	-14	7,298	-0.19%
2019/10/18	0	0.00	3	43.65	43.50	-3	7,825	-0.04%
2019/10/17	2	43.18	3	43.35	43.40	-1	7,793	-0.01%
2019/10/16	2	42.70	0	0.00	42.75	2	7,753	0.03%
2019/10/15	1	42.85	2	42.50	43.00	-1	7,771	-0.01%
2019/10/14	2	42.65	0	0.00	42.90	2	7,831	0.03%
2019/10/08	1	42.90	0	0.00	42.85	1	8,176	0.01%
2019/10/01	4	43.13	0	0.00	43.25	4	8,644	0.05%
2019/09/27	1	43.30	1	43.35	43.30	0	8,663	0.00%
2019/09/25	1	43.10	0	0.00	43.25	1	8,789	0.01%
2019/09/23	1	43.50	0	0.00	43.15	1	8,802	0.01%
2019/09/20	1	43.70	0	0.00	43.65	1	8,875	0.01%
2019/09/16	0	0.00	1	44.50	44.25	-1	8,897	-0.01%
2019/09/10	2	44.50	13	44.80	43.85	-11	8,897	-0.12%
2019/09/06	7	44.17	0	0.00	43.85	7	8,824	0.08%
2019/09/04	5	43.95	0	0.00	44.05	5	8,861	0.06%
2019/09/03	5.4	43.74	1	44.40	44.30	4.4	8,927	0.05%
2019/09/02	8	43.54	0	0.00	43.65	8	8,847	0.09%
2019/08/30	0	0.00	1	42.80	43.00	-1	8,811	-0.01%
2019/08/29	2	42.20	4	42.34	42.15	-2	8,775	-0.02%
2019/08/28	0	0.00	25	42.23	42.05	-25	8,832	-0.28%
2019/08/26	0	0.00	14	42.19	42.25	-14	8,891	-0.16%
2019/08/23	0	0.00	1	42.35	42.50	-1	9,011	-0.01%
2019/08/22	17	42.14	0	0.00	41.95	17	9,065	0.19%
2019/08/21	5	42.09	0	0.00	42.05	5	9,188	0.05%
2019/08/20	4	42.49	0	0.00	42.50	4	9,198	0.04%
2019/08/19	7	42.60	0	0.00	42.60	7	9,228	0.08%
2019/08/16	1	42.45	2	42.58	42.70	-1	9,224	-0.01%
2019/08/15	14	42.21	1	42.00	41.80	13	9,144	0.14%
2019/08/14	0	0.00	8	41.35	41.35	-8	9,127	-0.09%
2019/08/13	0	0.00	1	40.45	40.40	-1	9,205	-0.01%
2019/08/12	0	0.00	2.2	40.82	41.00	-2.2	9,418	-0.02%
2019/08/07	0	0.00	100	40.78	40.45	-100	9,608	-1.04%
2019/08/06	1	40.40	135	40.39	40.65	-134	9,668	-1.39%	大賣/鉅額交易
2019/07/31	48	42.14	0	0.00	41.80	48	9,412	0.51%
2019/07/26	1	42.50	0	0.00	42.25	1	9,296	0.01%
2019/07/25	10	42.63	0	0.00	42.10	10	9,293	0.11%
2019/07/24	74	43.01	0.4	42.95	42.90	73.6	9,150	0.80%
2019/07/23	2	46.80	2	46.70	46.80	0	8,840	0.00%
2019/07/22	108	46.64	0	0.00	46.35	108	8,623	1.25%	大買/鉅額交易
2019/07/19	0	0.00	6	46.15	46.20	-6	8,487	-0.07%
2019/07/17	1	46.10	0	0.00	46.55	1	8,465	0.01%
2019/07/12	1	45.80	15	46.20	46.10	-14	8,407	-0.17%
2019/07/11	16	47.19	9	46.88	47.15	7	8,162	0.09%
2019/07/10	7	48.19	0	0.00	48.50	7	7,895	0.09%
2019/07/09	1	48.35	3	48.30	48.05	-2	7,845	-0.03%
2019/07/05	0	0.00	4	48.40	48.45	-4	7,877	-0.05%
2019/07/03	0	0.00	2	48.00	48.00	-2	7,935	-0.03%
2019/07/02	2	48.55	4	48.55	48.60	-2	7,954	-0.03%
2019/07/01	2	47.60	0	0.00	47.70	2	7,920	0.03%
2019/06/28	6	47.64	0	0.00	47.55	6	8,046	0.07%
2019/06/27	4	48.78	150	48.00	48.90	-146	8,111	-1.80%	大賣/鉅額交易
2019/06/26	1	47.20	0	0.00	47.35	1	8,063	0.01%
2019/06/25	2	46.90	0	0.00	47.30	2	8,220	0.02%
2019/06/24	4	47.45	0	0.00	47.45	4	8,370	0.05%
2019/06/21	2	46.85	0	0.00	46.65	2	8,483	0.02%
2019/06/19	45	47.22	3	47.13	47.40	42	8,616	0.49%
2019/06/18	0	0.00	19	46.84	47.00	-19	8,755	-0.22%
2019/06/17	114	46.71	15	46.85	46.75	99	8,778	1.13%	大買/
2019/06/14	0	0.00	18	46.30	46.35	-18	8,916	-0.20%
2019/06/13	15	46.35	23	46.28	46.15	-8	9,195	-0.09%
2019/06/11	15	46.00	15	46.38	46.75	0	9,272	0.00%
2019/06/10	15	45.85	15	45.89	45.90	0	9,217	0.00%
2019/06/06	4	45.78	1	45.50	45.85	3	9,214	0.03%
2019/06/05	0	0.00	4	45.49	45.65	-4	9,188	-0.04%
2019/06/04	18	45.77	15	45.40	45.30	3	9,153	0.03%
2019/06/03	15	44.51	225	44.67	45.50	-210	9,094	-2.31%	大賣/鉅額交易
2019/05/31	11	44.40	15	44.92	45.10	-4	9,022	-0.04%
2019/05/30	2	44.95	2	44.80	44.95	0	8,920	0.00%
2019/05/29	0	0.00	8	43.80	43.85	-8	8,859	-0.09%
2019/05/28	1	43.00	0	0.00	43.00	1	8,848	0.01%
2019/05/27	3	43.73	18	43.55	43.45	-15	8,844	-0.17%
2019/05/24	10	43.90	12	43.86	43.75	-2	8,963	-0.02%
2019/05/22	0	0.00	0	43.75	43.90	0	9,000	0.00%
2019/05/21	0	0.00	8	44.28	44.40	-8	9,103	-0.09%
2019/05/20	24	44.01	8	43.85	44.00	16	8,995	0.18%
2019/05/17	21	43.48	2	43.70	43.75	19	8,910	0.21%
2019/05/16	62	42.69	14	42.11	42.65	48	8,716	0.55%
2019/05/15	1	40.90	0	0.00	40.90	1	8,488	0.01%
2019/05/14	0	0.00	164	40.89	41.00	-164	8,615	-1.90%	大賣/鉅額交易
2019/05/13	308	41.59	0	0.00	41.40	308	8,612	3.58%	大買/鉅額交易
2019/05/10	0	0.00	10	41.83	41.70	-10	8,754	-0.11%
2019/05/09	1	41.90	0	0.00	41.85	1	8,817	0.01%
2019/05/08	0	0.00	2	41.95	42.05	-2	8,908	-0.02%
2019/05/06	0	0.00	2	41.70	41.60	-2	9,016	-0.02%
2019/05/03	2	42.00	2	42.35	42.35	0	9,044	0.00%
2019/05/02	0	0.00	6	42.01	42.05	-6	9,095	-0.07%
2019/04/25	2	40.85	0	0.00	41.00	2	9,173	0.02%
2019/04/24	1	40.75	3	41.00	40.90	-2	9,213	-0.02%
2019/04/22	2	40.80	0	0.00	40.60	2	9,219	0.02%
2019/04/19	0	0.00	5	41.30	41.40	-5	9,239	-0.05%
2019/04/17	1	41.60	1	41.60	41.60	0	9,393	0.00%
2019/04/15	2	41.70	0	0.00	41.65	2	9,403	0.02%
2019/04/11	0	0.00	4	41.68	41.65	-4	9,363	-0.04%
2019/04/03	0	0.00	4	41.29	41.30	-4	9,000	-0.04%
2019/04/02	0	0.00	8	41.16	41.25	-8	8,939	-0.09%
2019/04/01	0	0.00	8	40.51	40.50	-8	8,800	-0.09%
2019/03/29	8	39.47	0	0.00	40.10	8	8,582	0.09%
2019/03/28	2	39.68	4	39.70	39.85	-2	8,537	-0.02%
2019/03/27	13	39.32	0	0.00	39.40	13	8,400	0.15%
2019/03/25	9	39.69	0	0.00	40.00	9	8,302	0.11%
2019/03/22	0	0.00	1	39.95	39.50	-1	8,312	-0.01%
2019/03/21	0	0.00	4	39.05	39.50	-4	8,244	-0.05%
2019/03/20	2	37.80	0	0.00	38.00	2	8,073	0.02%
2019/03/19	1	37.70	0	0.00	38.00	1	8,033	0.01%
2019/03/18	0	0.00	1	38.25	37.65	-1	7,933	-0.01%
2019/03/15	1	38.85	0	0.00	39.00	1	7,615	0.01%
2019/03/12	0	0.00	10	38.33	38.35	-10	7,498	-0.13%
2019/03/11	1	37.85	0	0.00	37.95	1	7,762	0.01%
2019/03/08	0	0.00	1	37.90	38.00	-1	7,914	-0.01%
2019/03/06	3	38.10	0	0.00	38.40	3	8,188	0.04%
2019/03/05	0	0.00	1	38.25	38.20	-1	8,215	-0.01%
2019/02/27	0	0.00	1	39.00	38.80	-1	8,368	-0.01%
2019/02/21	0	0.00	2.2	38.85	38.85	-2.2	8,021	-0.03%
2019/02/14	0	0.00	1	38.00	38.00	-1	7,890	-0.01%
2019/02/13	0	0.00	2	38.10	38.00	-2	7,854	-0.03%
2019/02/12	2	37.25	0	0.00	37.30	2	7,742	0.03%
2019/01/30	0	0.00	1	36.60	36.45	-1	7,672	-0.01%
2019/01/29	0	0.00	1	35.75	36.00	-1	7,644	-0.01%
2019/01/28	1	36.20	0	0.00	36.20	1	7,736	0.01%
2019/01/18	0	0.00	1	35.80	36.15	-1	8,858	-0.01%
2019/01/16	0	0.00	1	35.45	35.50	-1	9,121	-0.01%
2019/01/14	6	34.83	1	35.55	35.05	5	9,407	0.05%
2019/01/11	1	35.90	1	36.00	36.00	0	9,493	0.00%
2019/01/10	0	0.00	11	35.55	35.60	-11	9,389	-0.12%
2019/01/09	5	35.10	5	35.00	35.25	0	9,318	0.00%
2019/01/08	1	34.55	3	34.85	34.65	-2	9,275	-0.02%
2019/01/04	0	0.00	10	33.85	33.85	-10	9,340	-0.11%
2018/12/27	1	33.55	0	0.00	33.55	1	9,866	0.01%
2018/12/22	1	34.50	0	0.00	34.45	1	10,234	0.01%
2018/12/21	11	34.35	0	0.00	34.40	11	10,593	0.10%
2018/12/19	0	0.00	3	34.72	34.70	-3	10,973	-0.03%
2018/12/17	0	0.00	13	34.68	34.80	-13	11,458	-0.11%
2018/12/14	1	33.70	0	0.00	34.00	1	11,563	0.01%
2018/12/13	0	0.00	1	33.30	33.50	-1	11,738	-0.01%
2018/12/11	1	33.00	0	0.00	32.95	1	11,928	0.01%
2018/12/06	1	33.20	0	0.00	33.15	1	12,755	0.01%
2018/12/05	0	0.00	6	33.80	33.80	-6	13,258	-0.05%
2018/12/04	10	33.85	0	0.00	33.85	10	13,328	0.08%
2018/12/03	7	34.46	6	34.10	34.50	1	13,054	0.01%
2018/11/30	6	33.45	1	33.45	33.70	5	12,980	0.04%
2018/11/29	1	32.65	1	32.65	32.65	0	12,808	0.00%
2018/11/28	1	32.75	0	0.00	33.05	1	12,834	0.01%
2018/11/26	0	0.00	3	33.00	33.05	-3	12,862	-0.02%
2018/11/23	6	32.51	0	0.00	32.55	6	13,101	0.05%
2018/11/21	3	33.00	0	0.00	33.00	3	13,322	0.02%
2018/11/20	0	0.00	1	33.60	33.25	-1	13,395	-0.01%
2018/11/16	0	0.00	3	33.70	33.95	-3	13,464	-0.02%
2018/11/14	2	33.45	1	34.05	33.50	1	13,387	0.01%
2018/11/13	1	33.75	1	33.25	33.70	0	13,394	0.00%
2018/11/12	6	33.49	0	0.00	33.70	6	13,584	0.04%
2018/11/08	2	33.98	1	33.95	33.60	1	13,827	0.01%
2018/11/07	1	32.80	1	33.05	33.70	0	14,194	0.00%
2018/11/06	0	0.00	1	32.35	32.40	-1	14,257	-0.01%
2018/11/05	2	32.33	7	32.43	32.45	-5	14,236	-0.04%
2018/11/02	3	33.83	0	0.00	34.10	3	14,161	0.02%
2018/11/01	7	33.33	1	33.15	33.30	6	14,199	0.04%
2018/10/31	5	32.38	0	0.00	32.75	5	14,010	0.04%
2018/10/30	1	30.80	0	0.00	31.70	1	13,873	0.01%
2018/10/29	3	31.45	0	0.00	30.75	3	13,814	0.02%
2018/10/25	0	0.00	1	32.80	33.50	-1	13,365	-0.01%
2018/10/24	2	33.65	1	34.45	33.55	1	13,288	0.01%
2018/10/23	8	34.56	0	0.00	34.00	8	13,176	0.06%
2018/10/22	1	36.20	2	36.05	36.35	-1	12,958	-0.01%
2018/10/19	6	36.23	0	0.00	36.25	6	13,203	0.05%
2018/10/17	2	37.75	0	0.00	37.55	2	13,315	0.02%
2018/10/16	1	37.50	0	0.00	37.90	1	13,290	0.01%
2018/10/15	1	38.20	0	0.00	38.10	1	13,344	0.01%
2018/10/12	1	39.00	1	38.10	39.00	0	13,399	0.00%
2018/10/11	7	38.31	2	38.48	38.15	5	13,503	0.04%
2018/10/09	0	0.00	1	40.05	39.55	-1	13,264	-0.01%
2018/10/08	2	39.45	1	39.65	39.30	1	13,141	0.01%
2018/10/05	2	39.98	2	39.90	40.15	0	13,094	0.00%
2018/10/04	0	0.00	1	39.50	39.70	-1	12,987	-0.01%
2018/10/03	0	0.00	1	40.55	40.50	-1	12,898	-0.01%
2018/10/02	3	40.18	1	40.40	40.15	2	13,007	0.02%
2018/10/01	0	0.00	2.5	41.40	41.40	-2.5	12,975	-0.02%
2018/09/28	7	41.21	9	41.14	41.50	-2	12,967	-0.02%
2018/09/25	7	40.07	1	40.20	40.00	6	12,385	0.05%
2018/09/21	33	40.87	38	40.60	41.25	-5	12,178	-0.04%
2018/09/20	0	0.00	17	39.06	39.45	-17	11,855	-0.14%
2018/09/19	1	38.25	1	38.80	38.65	0	11,684	0.00%
2018/09/18	0	0.00	6	37.13	37.00	-6	11,452	-0.05%
2018/09/17	6	36.55	0	0.00	36.40	6	11,425	0.05%
2018/09/14	12	37.88	0	0.00	37.80	12	11,333	0.11%
2018/09/13	0	0.00	1	37.00	37.00	-1	11,114	-0.01%
2018/09/12	2	35.85	2	36.10	36.10	0	10,921	0.00%
2018/09/11	3	36.12	1	35.35	36.10	2	10,759	0.02%
2018/09/10	1	38.50	0	0.00	38.40	1	10,261	0.01%
2018/09/06	3	39.93	2	39.98	39.90	1	10,134	0.01%
2018/09/05	0	0.00	1	40.75	40.45	-1	10,048	-0.01%
2018/09/04	8	41.21	5	41.45	41.10	3	10,051	0.03%
2018/09/03	0	0.00	1	40.85	40.80	-1	9,914	-0.01%
2018/08/31	6	42.28	0	0.00	41.85	6	9,866	0.06%
2018/08/30	9	42.00	1.1	42.90	41.95	7.9	9,720	0.08%
2018/08/29	0	0.00	3	45.60	45.40	-3	9,464	-0.03%
2018/08/28	1	45.15	0	0.00	44.85	1	9,363	0.01%
2018/08/27	1	45.05	2	45.05	45.50	-1	9,384	-0.01%
2018/08/24	0	0.00	0.1	44.65	44.80	-0.1	9,310	0.00%
2018/08/23	1	45.25	3	45.37	44.50	-2	9,581	-0.02%
2018/08/21	0	0.00	1	44.75	44.85	-1	9,568	-0.01%
2018/08/20	0	0.00	1	44.05	44.35	-1	9,518	-0.01%
2018/08/17	2	43.80	2.3	44.47	44.25	-0.3	9,440	0.00%
2018/08/15	1	42.50	1	43.00	43.50	0	9,180	0.00%
2018/08/14	1	43.70	17	43.44	44.10	-16	9,033	-0.18%
2018/08/13	10	41.83	7	42.00	42.10	3	8,677	0.03%
2018/08/09	0	0.00	5.2	42.17	41.55	-5.2	8,761	-0.06%
2018/08/08	1	42.05	8.3	42.15	42.15	-7.3	8,824	-0.08%
2018/08/02	0	0.00	0.9	40.70	41.00	-0.9	8,874	-0.01%
2018/08/01	0	0.00	11	42.14	41.40	-11	8,858	-0.12%
2018/07/31	0	0.00	3	40.70	40.80	-3	8,793	-0.03%
2018/07/30	3	41.50	0	0.00	41.50	3	8,829	0.03%
2018/07/27	0	0.00	10	41.30	40.60	-10	8,790	-0.11%
2018/07/26	2	41.75	9	40.90	41.75	-7	8,832	-0.08%
2018/07/24	6	39.78	0.7	39.50	39.70	5.3	8,702	0.06%
2018/07/23	0	0.00	1	38.10	38.00	-1	8,617	-0.01%
2018/07/20	1	37.35	0	0.00	38.00	1	8,755	0.01%
2018/07/19	0	0.00	2	37.65	37.75	-2	8,709	-0.02%
2018/07/18	3	36.77	1	36.70	36.80	2	8,828	0.02%
2018/07/16	0	0.00	1	35.85	35.55	-1	8,813	-0.01%
2018/07/13	1	36.00	0	0.00	36.00	1	8,912	0.01%
2018/07/12	0	0.00	16	35.80	35.70	-16	8,836	-0.18%
2018/07/11	0	0.00	2	35.55	35.55	-2	8,821	-0.02%
2018/07/10	5	36.05	8	35.84	36.10	-3	8,773	-0.03%
2018/07/09	12	34.54	13	34.92	35.25	-1	8,605	-0.01%
2018/07/06	1	34.30	1	34.35	34.20	0	8,492	0.00%
2018/07/05	1	33.80	1	34.55	33.70	0	8,400	0.00%
2018/07/04	0	0.00	13	34.51	34.65	-13	8,404	-0.15%
2018/07/03	10	34.26	10	34.50	34.50	0	8,446	0.00%
2018/07/02	0	0.00	5	34.00	34.00	-5	8,281	-0.06%
2018/06/28	1	32.80	0	0.00	33.00	1	8,046	0.01%
2018/06/27	0	0.00	1	33.20	33.30	-1	7,930	-0.01%
2018/06/25	3	32.73	0	0.00	32.75	3	7,756	0.04%
2018/06/21	2	33.10	0	0.00	33.25	2	7,549	0.03%
2018/06/19	0	0.00	1	33.00	32.65	-1	7,326	-0.01%
2018/06/13	1	33.50	0	0.00	33.65	1	7,095	0.01%
2018/06/08	3	33.63	0	0.00	33.85	3	7,124	0.04%
2018/06/07	5	33.74	0	0.00	34.30	5	7,163	0.07%
2018/06/06	0	0.00	1	33.95	34.10	-1	7,263	-0.01%
2018/06/05	3	33.93	0	0.00	34.30	3	7,277	0.04%
2018/06/04	0	0.00	4	33.93	34.65	-4	7,259	-0.06%
2018/06/01	1	33.55	0	0.00	33.25	1	7,139	0.01%
2018/05/31	0	0.00	8	32.46	33.05	-8	7,103	-0.11%
2018/05/30	8	32.86	8	32.35	32.80	0	6,771	0.00%
2018/05/29	0.2	32.85	7	32.65	32.85	-6.8	6,702	-0.10%
2018/05/24	2	33.70	0	0.00	33.85	2	6,729	0.03%
2018/05/23	0	0.00	1	34.40	33.65	-1	6,696	-0.01%
2018/05/18	0	0.00	4	34.94	35.05	-4	6,508	-0.06%
2018/05/17	0	0.00	12	34.08	34.10	-12	6,387	-0.19%
2018/05/16	2	33.60	1	34.35	33.75	1	6,223	0.02%
2018/05/15	1	33.10	2	33.58	33.75	-1	6,089	-0.02%
2018/05/14	0	0.00	3	33.30	33.95	-3	6,106	-0.05%
2018/05/11	18	33.00	1	33.30	33.00	17	6,018	0.28%
2018/05/10	0	0.00	1	33.00	33.00	-1	6,005	-0.02%
2018/05/08	0	0.00	0.2	32.30	32.40	-0.2	5,741	0.00%
2018/05/04	0	0.00	2	31.30	31.65	-2	5,489	-0.04%
2018/05/03	1	32.40	2	31.05	31.00	-1	5,440	-0.02%
2018/05/02	0	0.00	16	32.35	32.05	-16	5,299	-0.30%
2018/04/27	1	31.75	0	0.00	31.75	1	4,954	0.02%
2018/04/26	0	0.00	3	31.48	31.30	-3	4,875	-0.06%
2018/04/24	3	31.43	5	31.11	30.90	-2	4,645	-0.04%
2018/04/23	1	30.95	10	30.96	30.95	-9	4,479	-0.20%
2018/04/20	8	30.25	2	30.45	30.40	6	4,408	0.14%
2018/04/19	3	30.00	1	30.20	30.15	2	4,378	0.05%
2018/04/16	0	0.00	5	29.30	29.25	-5	4,612	-0.11%
2018/04/13	0	0.00	0	29.15	29.15	0	4,755	0.00%
2018/04/10	1	29.20	1	29.30	29.45	0	5,115	0.00%
2018/04/09	0	0.00	4	29.28	29.45	-4	5,159	-0.08%
2018/04/03	1	28.25	2	28.30	28.25	-1	5,117	-0.02%
2018/03/29	1	28.15	0	0.00	28.10	1	5,283	0.02%
2018/03/28	1	28.40	0	0.00	28.40	1	5,284	0.02%
2018/03/27	1	28.65	0	0.00	28.65	1	5,333	0.02%
2018/03/26	0	0.00	15	28.46	28.55	-15	5,352	-0.28%
2018/03/23	1	28.75	0	0.00	28.80	1	5,385	0.02%
2018/03/21	1	29.30	0	0.00	29.25	1	5,459	0.02%
2018/03/20	0	0.00	1	29.10	29.10	-1	5,517	-0.02%
2018/03/16	2	29.00	1	28.95	29.10	1	5,608	0.02%
2018/03/15	0	0.00	1	29.35	29.45	-1	5,488	-0.02%
2018/03/14	0	0.00	2	29.40	29.50	-2	5,498	-0.04%
2018/03/13	3	29.50	0	0.00	29.45	3	5,497	0.05%
2018/03/12	12	29.17	9	28.87	29.60	3	5,416	0.06%
2018/03/09	9	28.09	3	27.80	28.15	6	5,561	0.11%
2018/03/07	5	27.80	0	0.00	27.55	5	5,444	0.09%
2018/02/27	2	28.25	3	28.75	28.40	-1	5,431	-0.02%
2018/02/23	0	0.00	1	28.30	28.40	-1	5,287	-0.02%
2018/02/21	3	28.35	3	28.10	28.35	0	5,291	0.00%
2018/02/12	2	27.33	0	0.00	27.25	2	5,259	0.04%
2018/02/07	7	27.91	0	0.00	27.40	7	5,167	0.14%
2018/02/06	1	27.05	3	27.20	27.20	-2	5,066	-0.04%
2018/02/05	0	0.00	5	29.15	29.10	-5	4,885	-0.10%
2018/02/02	0	0.00	1	29.70	29.50	-1	4,830	-0.02%
2018/01/31	3	30.05	4	30.00	30.05	-1	4,782	-0.02%
2018/01/30	3	30.00	3	30.40	29.75	0	4,706	0.00%
2018/01/29	2	30.25	1	30.25	30.15	1	4,672	0.02%
2018/01/26	1	30.05	7	30.14	30.30	-6	4,648	-0.13%
2018/01/25	2	30.10	0	0.00	30.20	2	4,599	0.04%
2018/01/23	0	0.00	2	30.00	30.20	-2	4,546	-0.04%
2018/01/19	1	30.30	0	0.00	30.50	1	4,432	0.02%
2018/01/18	2	30.75	6	30.75	30.75	-4	4,385	-0.09%
2018/01/17	0	0.00	4	30.70	30.90	-4	4,345	-0.09%
2018/01/15	2	30.35	0	0.00	30.40	2	4,140	0.05%
2018/01/12	10	30.17	8	30.20	30.00	2	4,067	0.05%
2018/01/11	0	0.00	2	29.50	29.40	-2	3,921	-0.05%
2018/01/10	0	0.00	7	30.28	30.50	-7	3,737	-0.19%
2018/01/09	0	0.00	4	30.48	30.40	-4	3,655	-0.11%
2018/01/08	1	30.20	0	0.00	30.30	1	3,520	0.03%
2018/01/05	6	29.23	16	29.14	29.35	-10	3,339	-0.30%
2018/01/04	4	28.59	0	0.00	28.60	4	3,220	0.12%
2018/01/03	2	28.20	0	0.00	28.40	2	3,145	0.06%