亞泥 (1102)-元大-新盛券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
42.15
漲跌
▲0.70
漲幅
+1.69%
成交量
5,431張
產業
上市水泥類股
1228人加入追蹤

立即追蹤
本地時間:13:30

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－元大-新盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2	41.43	1	41.60	41.40	1	3,746	0.03%
2024/04/09	1	41.95	0	0.00	42.00	1	3,578	0.03%
2024/04/03	7	41.11	12	41.30	41.15	-5	3,582	-0.14%
2024/04/01	0	0.00	15	41.30	41.35	-15	3,586	-0.42%
2024/03/25	0	0.00	6	41.20	41.30	-6	4,416	-0.14%
2024/03/20	20	40.55	0	0.00	40.70	20	5,232	0.38%
2024/03/14	0	0.00	8	41.04	41.15	-8	5,220	-0.15%
2024/03/13	1	40.35	38	40.31	40.35	-37	5,166	-0.72%
2024/03/12	1.3	40.45	0	0.00	40.60	1.3	5,123	0.03%
2024/03/08	4	40.45	0	0.00	40.40	4	5,175	0.08%
2024/03/06	2	40.25	0	0.00	40.00	2	5,185	0.04%
2024/02/29	1	40.20	0	0.00	40.45	1	5,327	0.02%
2024/02/27	2	40.00	0	0.00	40.10	2	5,286	0.04%
2024/02/23	0.9	40.30	0	0.00	40.20	0.9	5,314	0.02%
2024/02/22	1	40.25	0	0.00	40.40	1	5,391	0.02%
2024/02/20	1	40.10	0	0.00	40.20	1	5,500	0.02%
2024/02/16	0	0.00	5	39.35	39.60	-5	5,773	-0.09%
2024/02/15	0.4	39.31	0	0.00	39.20	0.4	5,825	0.01%
2024/02/05	1	39.50	0	0.00	39.45	1	5,791	0.02%
2024/01/30	1	39.65	0	0.00	39.80	1	5,813	0.02%
2024/01/25	1.1	39.86	0	0.00	40.00	1.1	5,901	0.02%
2024/01/24	1	39.80	0	0.00	39.90	1	5,916	0.02%
2024/01/22	5.4	39.56	2	39.55	39.55	3.4	6,017	0.06%
2024/01/19	0	0.00	3	39.25	39.40	-3	6,031	-0.05%
2024/01/18	2.1	39.41	0	0.00	39.30	2.1	6,045	0.03%
2024/01/17	4	39.56	0	0.00	39.35	4	6,033	0.07%
2024/01/16	1	40.00	0	0.00	39.95	1	5,978	0.02%
2024/01/08	0	0.00	2	41.50	41.30	-2	6,400	-0.03%
2023/12/27	5	41.20	0	0.00	41.10	5	6,539	0.08%
2023/12/22	4.1	40.50	0	0.00	40.25	4.1	6,520	0.06%
2023/12/21	3	40.58	0	0.00	40.30	3	6,334	0.05%
2023/12/20	4.1	40.77	0	0.00	40.75	4.1	6,024	0.07%
2023/12/19	1	41.45	0	0.00	40.80	1	5,703	0.02%
2023/12/15	0	0.00	2	42.55	42.25	-2	5,127	-0.04%
2023/12/14	0	0.00	5	42.30	42.30	-5	4,873	-0.10%
2023/12/12	0.2	42.00	15	42.12	42.15	-14.8	4,768	-0.31%
2023/12/07	0.4	41.80	0	0.00	41.60	0.4	4,710	0.01%
2023/12/05	0.4	41.70	0	0.00	41.60	0.4	4,736	0.01%
2023/12/04	5	41.70	8	41.80	41.75	-3	4,711	-0.06%
2023/11/30	0	0.00	0.2	41.88	41.70	-0.2	4,668	-0.01%
2023/11/29	1.1	42.18	0.1	42.30	42.00	1.1	4,558	0.02%
2023/11/28	0	0.00	1.3	42.13	42.10	-1.3	4,567	-0.03%
2023/11/24	8.1	41.65	0	0.00	41.60	8.1	4,589	0.18%
2023/11/23	8	41.61	1	41.70	41.70	7	4,596	0.15%
2023/11/22	0	0.00	0.2	41.65	41.60	-0.2	4,626	0.00%
2023/11/21	0.1	41.30	0	0.00	41.70	0.1	4,655	0.00%
2023/11/16	0	0.00	0.3	41.41	41.50	-0.3	4,510	-0.01%
2023/11/08	0	0.00	10	40.35	40.35	-10	4,423	-0.23%
2023/11/06	0	0.00	3	40.47	40.40	-3	4,451	-0.07%
2023/10/25	3	39.05	0	0.00	38.95	3	4,777	0.06%
2023/10/24	1.3	39.25	0	0.00	39.00	1.3	4,872	0.03%
2023/10/20	12	38.94	0	0.00	38.95	12	5,244	0.23%
2023/10/18	5.3	39.68	0	0.00	39.05	5.3	5,756	0.09%
2023/10/17	5.1	40.65	2	40.73	40.60	3.1	5,999	0.05%
2023/10/16	0	0.00	1	40.70	40.70	-1	6,404	-0.02%
2023/10/11	0	0.00	1	40.25	40.35	-1	6,565	-0.02%
2023/10/05	2.1	39.35	0.2	39.40	39.35	1.9	6,550	0.03%
2023/10/04	0.2	39.12	0	0.00	39.10	0.2	6,544	0.00%
2023/09/28	0	0.00	2	39.75	39.75	-2	6,572	-0.03%
2023/09/27	0	0.00	1	39.75	39.80	-1	6,593	-0.02%
2023/09/19	0	0.00	10	40.25	40.30	-10	6,627	-0.15%
2023/09/15	0	0.00	2.1	40.40	40.45	-2.1	6,752	-0.03%
2023/09/14	2	40.15	4	40.25	40.25	-2	6,734	-0.03%
2023/09/07	1	39.55	0	0.00	39.60	1	6,918	0.01%
2023/09/06	2	39.80	0	0.00	39.95	2	6,878	0.03%
2023/09/01	5	40.25	0	0.00	40.30	5	6,924	0.07%
2023/08/31	0.4	40.15	0	0.00	39.90	0.4	6,904	0.01%
2023/08/28	2	39.85	1	39.95	40.00	1	6,858	0.01%
2023/08/25	6	39.62	0	0.00	39.60	6	6,877	0.09%
2023/08/22	1	39.40	0	0.00	39.50	1	6,913	0.01%
2023/08/18	1	39.15	0	0.00	39.10	1	6,956	0.01%
2023/08/17	1	39.15	0	0.00	39.30	1	6,973	0.01%
2023/08/16	16	39.46	0	0.00	39.25	16	6,944	0.23%
2023/08/10	0.9	40.03	2	39.80	40.00	-1.1	6,895	-0.02%
2023/08/09	0	0.00	10	39.95	40.20	-10	6,878	-0.15%
2023/08/01	1	40.00	0	0.00	40.00	1	6,630	0.02%
2023/07/31	1	40.10	0	0.00	40.30	1	6,594	0.02%
2023/07/28	2	39.95	0	0.00	40.10	2	6,533	0.03%
2023/07/27	2.1	40.05	1	40.00	40.00	1.1	6,457	0.02%
2023/07/26	1	39.55	13	40.26	40.10	-12	6,364	-0.19%
2023/07/25	8.2	38.90	0	0.00	39.00	8.2	6,194	0.13%
2023/07/24	5.1	38.62	0	0.00	38.20	5.1	5,957	0.09%
2023/07/21	58.2	39.75	0	0.00	39.15	58.2	5,687	1.02%
2023/07/20	57.7	40.65	0	0.00	40.50	57.7	5,406	1.07%
2023/07/19	2	43.50	10	44.80	44.80	-8	4,905	-0.16%
2023/07/18	5	43.84	0	0.00	43.80	5	4,506	0.11%
2023/07/14	0	0.00	30	43.90	43.90	-30	4,331	-0.69%
2023/07/13	1	43.90	0	0.00	43.80	1	4,278	0.02%
2023/07/12	2	43.85	0	0.00	43.95	2	4,234	0.05%
2023/07/10	2	43.80	0	0.00	43.85	2	4,253	0.05%
2023/07/05	0	0.00	2	44.75	44.70	-2	4,219	-0.05%
2023/06/30	1	44.65	0	0.00	44.40	1	4,174	0.02%
2023/06/29	0	0.00	0.1	44.70	44.65	-0.1	4,155	0.00%
2023/06/26	0	0.00	0.1	44.55	44.60	-0.1	4,172	0.00%
2023/06/16	2	44.00	0	0.00	43.95	2	4,021	0.05%
2023/06/15	1	43.90	0	0.00	43.90	1	3,933	0.03%
2023/06/13	2	44.20	0	0.00	44.00	2	4,061	0.05%
2023/06/08	0	0.00	2	44.80	44.65	-2	4,129	-0.05%
2023/06/07	0	44.50	5.3	44.50	44.40	-5.2	4,153	-0.13%
2023/06/05	0	0.00	7	44.50	44.55	-7	4,293	-0.16%
2023/06/01	2.5	44.05	2	44.20	44.05	0.5	4,302	0.01%
2023/05/30	1	44.05	0	0.00	44.05	1	4,255	0.02%
2023/05/25	2	43.95	0	0.00	44.00	2	4,313	0.05%
2023/05/22	0.2	44.40	0	0.00	44.50	0.2	4,325	0.00%
2023/05/19	0	0.00	2.1	44.45	44.50	-2.1	4,313	-0.05%
2023/05/18	1.1	44.21	8	44.26	44.30	-6.9	4,283	-0.16%
2023/05/17	0	0.00	1	44.40	44.35	-1	4,286	-0.02%
2023/05/16	0	0.00	5	44.17	44.35	-5	4,253	-0.12%
2023/05/09	0	0.00	1	44.35	44.45	-1	4,258	-0.02%
2023/05/08	0	0.00	1	44.45	44.50	-1	4,277	-0.02%
2023/05/03	2	44.10	0	0.00	44.15	2	4,269	0.05%
2023/05/02	0	0.00	10	44.00	44.25	-10	4,341	-0.23%
2023/04/25	0	0.00	10	44.30	43.95	-10	4,484	-0.22%
2023/04/21	1	43.80	0	0.00	43.80	1	4,388	0.02%
2023/04/20	0.1	43.50	0	0.00	43.50	0.1	4,401	0.00%
2023/04/18	1	43.70	0	0.00	43.60	1	4,436	0.02%
2023/04/17	5	43.76	0	0.00	43.75	5	4,447	0.11%
2023/04/14	0	0.00	6	43.50	43.65	-6	4,455	-0.13%
2023/04/13	0	0.00	0.3	43.95	43.70	-0.3	4,450	-0.01%
2023/04/06	0	0.00	1	43.30	43.40	-1	4,417	-0.02%
2023/03/28	0	0.00	1	43.15	43.10	-1	5,913	-0.02%
2023/03/24	1	43.00	0	0.00	43.00	1	6,945	0.01%
2023/03/21	1	42.70	0	0.00	42.70	1	7,117	0.01%
2023/03/20	1	42.65	0	0.00	42.70	1	7,146	0.01%
2023/03/17	3	42.70	0	0.00	42.65	3	7,223	0.04%
2023/03/15	0	0.00	5	43.00	42.95	-5	7,080	-0.07%
2023/03/14	1.1	42.42	0	0.00	42.60	1.1	7,079	0.02%
2023/03/13	1	42.70	41	42.73	42.85	-40	7,074	-0.57%
2023/03/10	4.2	42.79	5	42.75	42.85	-0.8	7,074	-0.01%
2023/03/09	1.2	43.37	33	43.22	43.25	-31.8	7,136	-0.45%
2023/03/08	10.2	43.01	20	43.24	43.25	-9.8	7,175	-0.14%
2023/03/06	0	44.45	0	0.00	44.50	0	7,091	0.00%
2023/03/03	9	44.22	0	0.00	44.35	9	7,085	0.13%
2023/03/01	0.5	44.15	2	44.10	44.10	-1.5	7,089	-0.02%
2023/02/23	0	0.00	7.1	44.59	44.50	-7.1	7,026	-0.10%
2023/02/22	0	0.00	1	43.70	44.00	-1	7,021	-0.01%
2023/02/20	0	0.00	1.1	43.34	43.75	-1.1	7,107	-0.02%
2023/02/17	0	0.00	1	42.60	42.85	-1	7,081	-0.01%
2023/02/16	0	0.00	4	42.50	42.55	-4	7,193	-0.06%
2023/02/14	2.2	42.21	0	0.00	42.25	2.2	7,201	0.03%
2023/02/10	1	42.05	0	0.00	42.20	1	7,206	0.01%
2023/02/08	1	42.45	0	42.55	42.30	1	7,230	0.01%
2023/02/03	0	0.00	3	42.30	42.30	-3	7,239	-0.04%
2023/02/02	1	42.40	0	0.00	42.45	1	7,240	0.01%
2023/02/01	0	0.00	7	42.49	42.65	-7	7,219	-0.10%
2023/01/31	1	42.45	0	0.00	42.15	1	7,253	0.01%
2023/01/30	0	0.00	1	43.00	42.95	-1	7,195	-0.01%
2023/01/17	0	0.00	1	42.55	42.65	-1	7,103	-0.01%
2023/01/16	0	0.00	16.1	42.50	42.60	-16.1	7,080	-0.23%
2023/01/13	0	0.00	1	42.15	42.15	-1	7,047	-0.01%
2023/01/12	0	0.00	1	42.00	41.95	-1	7,200	-0.01%
2023/01/11	0	0.00	1	41.80	41.75	-1	7,280	-0.01%
2023/01/03	5	40.40	0	0.00	40.60	5	7,644	0.07%
2022/12/26	1	41.35	0	0.00	41.50	1	7,815	0.01%
2022/12/22	1	41.40	1	41.40	41.45	0	8,088	0.00%
2022/12/21	9.5	40.39	0	0.00	40.55	9.5	7,736	0.12%
2022/12/19	5	41.04	0	0.00	41.30	5	7,031	0.07%
2022/12/16	4	40.84	1	41.90	41.90	3	6,678	0.04%
2022/12/15	10	41.00	0	0.00	40.95	10	6,245	0.16%
2022/12/13	1	41.10	0	0.00	41.15	1	6,429	0.02%
2022/12/12	1	41.05	0	0.00	41.25	1	6,475	0.02%
2022/12/09	0.1	41.25	12	41.40	41.35	-11.9	6,702	-0.18%
2022/12/08	1	40.75	1	41.05	41.00	0	6,767	0.00%
2022/12/07	2	41.20	0	0.00	40.90	2	6,842	0.03%
2022/12/06	0	0.00	4	41.15	41.25	-4	6,911	-0.06%
2022/12/05	2	41.05	0	0.00	41.20	2	6,924	0.03%
2022/12/02	5	40.65	0	0.00	40.85	5	6,928	0.07%
2022/12/01	6.4	40.80	0	0.00	40.80	6.4	6,996	0.09%
2022/11/30	5	41.10	0	0.00	41.30	5	7,043	0.07%
2022/11/29	0	0.00	5.8	40.69	41.05	-5.8	7,117	-0.08%
2022/11/28	5	40.42	0	0.00	40.45	5	7,129	0.07%
2022/11/25	1	40.85	0	0.00	40.95	1	7,193	0.01%
2022/11/24	2	40.88	0	0.00	41.10	2	7,267	0.03%
2022/11/22	4	40.59	0	0.00	40.95	4	7,309	0.05%
2022/11/21	1	40.60	0	0.00	41.05	1	7,316	0.01%
2022/11/17	0	0.00	0	41.45	41.45	0	7,324	0.00%
2022/11/15	1	40.30	1	40.80	40.75	0	7,234	0.00%
2022/11/14	0	0.00	0	40.30	40.60	0	7,216	0.00%
2022/11/11	2	38.83	0.1	39.20	39.05	1.9	7,144	0.03%
2022/11/09	2	38.30	0	0.00	38.50	2	7,194	0.03%
2022/11/03	5	36.80	0	0.00	37.30	5	7,296	0.07%
2022/11/01	0.1	37.55	0	0.00	37.55	0.1	7,264	0.00%
2022/10/31	0	0.00	10	37.30	37.30	-10	7,299	-0.14%
2022/10/27	0	37.60	0	0.00	37.25	0	7,398	0.00%
2022/10/25	0.1	36.80	0	0.00	37.15	0.1	7,472	0.00%
2022/10/24	0.1	37.90	0	0.00	37.40	0.1	7,595	0.00%
2022/10/21	0.2	37.75	0	0.00	37.50	0.2	7,832	0.00%
2022/10/20	1.1	36.93	0	0.00	37.10	1.1	8,030	0.01%
2022/10/19	10	38.25	0	0.00	37.95	10	7,982	0.13%
2022/10/18	2.3	37.59	0	0.00	37.70	2.3	8,056	0.03%
2022/10/17	2	37.95	1	38.00	38.00	1	8,044	0.01%
2022/10/14	2.1	38.51	0	0.00	38.45	2.1	8,050	0.03%
2022/10/11	11	39.58	0	0.00	39.70	11	8,320	0.13%
2022/10/04	0.1	39.60	0	0.00	39.40	0.1	8,375	0.00%
2022/10/03	1	38.95	1	38.95	39.00	0	8,310	0.00%
2022/09/30	2.1	39.55	0	0.00	39.40	2.1	8,299	0.03%
2022/09/28	1.1	40.75	0	0.00	39.90	1.1	8,058	0.01%
2022/09/27	1	40.75	0	0.00	40.75	1	7,975	0.01%
2022/09/26	3.1	41.22	0	41.40	40.95	3.1	7,925	0.04%
2022/09/23	2	42.48	0	0.00	42.35	2	7,903	0.03%
2022/09/22	2	42.73	0	0.00	43.85	2	7,862	0.03%
2022/09/21	0	0.00	1	43.90	43.85	-1	7,700	-0.01%
2022/09/19	0	0.00	0	44.25	44.10	0	7,403	0.00%
2022/09/16	1	44.35	0.1	44.30	44.20	0.9	7,316	0.01%
2022/09/15	0	0.00	1.2	44.83	44.85	-1.2	7,214	-0.02%
2022/09/14	0	0.00	1	44.30	44.30	-1	7,263	-0.01%
2022/09/13	0	0.00	6	44.34	44.45	-6	7,393	-0.08%
2022/09/12	1	43.70	1	44.50	44.10	0	7,532	0.00%
2022/09/08	0.1	43.90	4	43.85	44.05	-3.9	7,817	-0.05%
2022/09/07	0	0.00	11	43.75	43.75	-11	7,844	-0.14%
2022/09/05	0	0.00	1	42.80	42.65	-1	7,654	-0.01%
2022/09/02	10	42.20	0	0.00	42.30	10	7,556	0.13%
2022/09/01	1	42.55	0	0.00	42.35	1	7,540	0.01%
2022/08/31	1	42.65	1	42.70	43.25	0	7,448	0.00%
2022/08/26	0.1	42.78	0	0.00	42.80	0.1	7,366	0.00%
2022/08/24	1	42.10	1	42.35	42.50	0	7,319	0.00%
2022/08/19	2	42.40	0	0.00	42.60	2	7,376	0.03%
2022/08/17	0	0.00	2	42.45	42.80	-2	7,330	-0.03%
2022/08/16	6	42.35	0	0.00	42.40	6	7,294	0.08%
2022/08/15	1	41.95	0	0.00	42.25	1	7,270	0.01%
2022/08/12	1	41.95	0	0.00	41.95	1	7,241	0.01%
2022/08/11	0	0.00	1	42.00	42.25	-1	7,283	-0.01%
2022/08/09	1	41.20	0	0.00	41.25	1	7,231	0.01%
2022/08/05	2.3	40.82	0	0.00	40.95	2.3	7,311	0.03%
2022/08/04	4	40.83	0	0.00	40.70	4	7,332	0.05%
2022/08/03	1	41.10	0	0.00	41.45	1	7,299	0.01%
2022/07/29	0	41.00	0	0.00	41.45	0	7,210	0.00%
2022/07/28	9.1	40.85	0	0.00	40.50	9.1	7,044	0.13%
2022/07/27	1	44.55	0	0.00	44.45	1	6,806	0.01%
2022/07/25	4	44.79	0	0.00	44.90	4	6,528	0.06%
2022/07/22	2	44.30	1	44.70	44.85	1	6,469	0.02%
2022/07/21	0	0.00	2	44.10	44.50	-2	6,390	-0.03%
2022/07/19	0	0.00	173	44.01	44.10	-173	6,176	-2.80%	大賣/鉅額交易
2022/07/18	0	0.00	30	43.90	43.95	-30	6,026	-0.50%
2022/07/15	5	43.12	0	0.00	43.00	5	5,991	0.08%
2022/07/13	0	0.00	2	44.15	44.20	-2	5,897	-0.03%
2022/07/12	0.3	43.85	0	0.00	43.70	0.3	5,875	0.01%
2022/07/11	0	0.00	21	43.95	44.05	-21	5,858	-0.36%
2022/07/07	0	43.95	0	0.00	43.85	0	5,874	0.00%
2022/07/06	0	0.00	8	44.18	44.10	-8	5,892	-0.14%
2022/07/05	0	0.00	1	44.25	44.30	-1	5,883	-0.02%
2022/07/04	1	43.60	0	0.00	43.90	1	5,812	0.02%
2022/07/01	2	44.03	3	44.17	44.20	-1	5,772	-0.02%
2022/06/30	0	0.00	2	43.70	43.80	-2	5,702	-0.04%
2022/06/28	0	0.00	1	43.70	43.65	-1	5,710	-0.02%
2022/06/24	1	43.55	5	43.80	43.60	-4	5,706	-0.07%
2022/06/23	5	42.87	1	43.00	42.95	4	5,696	0.07%
2022/06/22	1	43.25	12.1	43.31	43.60	-11.1	5,547	-0.20%
2022/06/20	4.1	42.43	0	0.00	42.40	4.1	5,189	0.08%
2022/06/17	1.4	42.29	1	43.05	43.45	0.4	4,975	0.01%
2022/06/16	5	43.30	1	43.65	43.10	4	4,694	0.09%
2022/06/15	7	43.41	0	0.00	43.30	7	4,782	0.15%
2022/06/10	1	44.35	0	0.00	44.15	1	4,878	0.02%
2022/06/08	0.1	44.87	0	0.00	44.80	0.1	4,909	0.00%
2022/06/07	0.1	44.40	0	0.00	44.20	0.1	4,936	0.00%
2022/06/02	2	44.40	0	0.00	44.40	2	5,039	0.04%
2022/05/30	0	45.40	0	0.00	45.50	0	5,005	0.00%
2022/05/19	6.2	43.43	36	43.65	43.65	-29.8	5,152	-0.58%
2022/05/12	4	44.46	0	0.00	44.40	4	5,005	0.08%
2022/05/11	9	45.52	0	0.00	45.30	9	4,990	0.18%
2022/05/04	1	47.35	0	0.00	47.45	1	5,089	0.02%
2022/04/29	0.2	47.90	1	47.95	48.10	-0.8	5,185	-0.02%
2022/04/27	0.2	47.05	8	46.90	47.10	-7.8	5,045	-0.15%
2022/04/22	10	47.35	0.1	47.40	47.55	9.9	4,970	0.20%
2022/04/21	2.2	47.70	0	0.00	47.70	2.2	4,967	0.04%
2022/04/20	1	46.95	0	0.00	47.35	1	4,918	0.02%
2022/04/18	5	46.50	0	0.00	46.55	5	4,870	0.10%
2022/04/15	2	47.00	0	0.00	46.90	2	4,815	0.04%
2022/04/14	3	47.30	0	0.00	47.20	3	4,803	0.06%
2022/04/13	1	47.20	0	0.00	47.50	1	4,793	0.02%
2022/04/12	0	0.00	5	47.56	47.20	-5	4,759	-0.11%
2022/04/11	5	47.70	0	0.00	47.60	5	4,721	0.11%
2022/04/08	1	47.95	1	47.85	47.80	0	4,698	0.00%
2022/04/07	0	0.00	1	48.15	47.95	-1	4,687	-0.02%
2022/04/06	0	0.00	4	48.13	48.45	-4	4,635	-0.09%
2022/03/31	6	48.54	2	48.53	48.60	4	4,523	0.09%
2022/03/30	0	0.00	31	48.40	48.50	-31	4,484	-0.69%
2022/03/28	1	48.00	113	48.04	48.10	-112	4,740	-2.36%	大賣/鉅額交易
2022/03/25	0.2	48.20	0	0.00	48.25	0.2	4,870	0.00%
2022/03/24	1	48.40	0	0.00	48.45	1	5,077	0.02%
2022/03/21	0.1	48.05	39.1	48.19	48.25	-39	5,666	-0.69%
2022/03/18	10	48.05	0	0.00	47.90	10	5,639	0.18%
2022/03/17	5	47.70	3	47.97	48.00	2	5,546	0.04%
2022/03/16	5	47.10	11	47.50	47.60	-6	5,446	-0.11%
2022/03/15	1	46.85	0	0.00	47.30	1	5,432	0.02%
2022/03/14	1.2	47.00	2	47.05	47.20	-0.8	5,397	-0.01%
2022/03/10	7	46.42	2	46.20	46.45	5	5,401	0.09%
2022/03/09	3	45.83	1	45.75	45.95	2	5,381	0.04%
2022/03/08	3	44.97	0	0.00	44.85	3	5,397	0.06%
2022/03/07	0.2	45.40	0	0.00	45.50	0.2	5,444	0.00%
2022/03/02	0.3	45.95	0	0.00	46.20	0.3	5,897	0.00%
2022/03/01	72	45.97	5	46.05	46.10	67	6,284	1.07%
2022/02/24	0	0.00	0.1	45.35	45.55	-0.1	6,645	0.00%
2022/02/23	0.1	45.85	1	45.85	45.90	-0.9	6,620	-0.01%
2022/02/22	1	45.60	0	0.00	45.75	1	6,639	0.02%
2022/02/21	1	45.35	0	0.00	45.95	1	6,681	0.01%
2022/02/18	0	0.00	0	45.50	45.75	0	6,713	0.00%
2022/02/17	6	45.51	13	45.59	45.70	-7	6,763	-0.10%
2022/02/16	3	45.25	1	45.30	45.40	2	6,800	0.03%
2022/02/15	1	45.15	0	0.00	45.00	1	6,848	0.01%
2022/02/14	0	0.00	2.3	45.17	45.30	-2.3	6,887	-0.03%
2022/02/11	0	0.00	1	45.40	45.50	-1	6,892	-0.01%
2022/02/10	1	45.05	0	0.00	45.30	1	6,861	0.01%
2022/02/08	0.2	44.80	3	44.95	44.75	-2.8	6,837	-0.04%
2022/02/07	2	44.65	1	44.75	44.80	1	6,799	0.01%
2022/01/25	11	44.07	10	44.05	44.15	1	6,725	0.01%
2022/01/24	0.1	44.35	3	44.60	44.65	-2.9	6,700	-0.04%
2022/01/21	0	0.00	10	44.33	44.50	-10	6,705	-0.15%
2022/01/20	0	0.00	5	44.40	44.35	-5	6,679	-0.07%
2022/01/19	201	44.45	0	0.00	44.40	201	6,741	2.98%	大買/鉅額交易
2022/01/18	10	44.60	0	0.00	44.55	10	6,782	0.15%
2022/01/17	1	44.35	5	44.40	44.40	-4	6,779	-0.06%
2022/01/14	1	44.30	0	44.40	44.60	1	6,841	0.01%
2022/01/13	3	44.45	0	0.00	44.40	3	6,928	0.04%
2022/01/12	5	44.27	1	44.30	44.40	4	6,982	0.06%
2022/01/11	1	44.20	0	0.00	44.35	1	7,034	0.01%
2022/01/10	1	44.25	3	44.27	44.30	-2	7,035	-0.03%
2022/01/07	1	44.15	2	44.20	44.30	-1	7,076	-0.01%
2022/01/06	0	43.90	3	43.92	44.10	-3	7,082	-0.04%
2022/01/04	1	43.70	1	44.00	43.80	0	7,165	0.00%
2022/01/03	1.1	43.92	0	44.10	44.00	1	7,163	0.01%
2021/12/30	0	0.00	3	44.25	44.30	-3	7,237	-0.04%
2021/12/29	1	44.20	0	0.00	44.25	1	7,342	0.01%
2021/12/27	0	0.00	1	44.11	44.15	-1	7,488	-0.01%
2021/12/23	0	0.00	48	44.27	44.30	-48	7,666	-0.63%
2021/12/22	3	43.95	12	44.05	43.90	-9	7,640	-0.12%
2021/12/21	0	0.00	4	43.66	43.75	-4	7,525	-0.05%
2021/12/20	36.1	43.60	0	0.00	43.40	36.1	7,443	0.48%
2021/12/17	2	43.05	4	43.35	42.95	-2	7,317	-0.03%
2021/12/16	16.1	42.80	400	42.79	42.95	-383.9	6,964	-5.51%	大賣/鉅額交易
2021/12/14	0	0.00	0.3	43.10	43.05	-0.3	7,593	0.00%
2021/12/13	14	43.04	100	43.00	43.00	-86	7,641	-1.13%
2021/12/09	0	0.00	101	43.50	43.50	-101	7,821	-1.29%	大賣/鉅額交易
2021/12/08	0	0.00	95	43.40	43.50	-95	7,912	-1.20%
2021/12/07	2	43.20	14	43.40	43.25	-12	7,889	-0.15%
2021/12/06	1	42.40	10	42.85	43.15	-9	7,900	-0.11%
2021/12/03	6	42.46	100	42.90	42.75	-94	7,906	-1.19%
2021/12/02	0.1	42.35	400	42.22	42.40	-399.9	7,916	-5.05%	大賣/鉅額交易
2021/12/01	6.1	42.20	0	0.00	42.35	6.1	7,893	0.08%
2021/11/30	9.1	42.35	2	43.00	42.00	7.1	7,801	0.09%
2021/11/29	8.2	42.28	11	42.00	42.45	-2.8	7,648	-0.04%
2021/11/26	8.2	42.18	0	0.00	42.25	8.2	7,690	0.11%
2021/11/25	72.6	42.48	138	42.41	42.35	-65.4	7,640	-0.86%	大賣/
2021/11/24	23.1	43.30	101.1	43.35	43.35	-78	7,303	-1.07%	大賣/
2021/11/23	68.1	43.87	123	44.05	44.10	-54.9	7,119	-0.77%	大賣/
2021/11/22	54	44.79	110	44.84	44.70	-56	6,948	-0.81%	大賣/
2021/11/18	2.1	44.75	0	0.00	44.70	2.1	6,995	0.03%
2021/11/17	3.1	44.90	100	44.90	44.90	-97	6,971	-1.39%
2021/11/16	4	45.06	0	0.00	45.10	4	7,035	0.06%
2021/11/15	2.1	45.23	200	45.25	45.25	-198	7,160	-2.76%	大賣/鉅額交易
2021/11/12	0.2	45.43	0	0.00	45.55	0.2	7,296	0.00%
2021/11/11	0	0.00	4	45.15	45.30	-4	7,452	-0.05%
2021/11/10	3	44.73	0	0.00	44.80	3	7,604	0.04%
2021/11/09	5	44.70	1	44.65	44.80	4	7,684	0.05%
2021/11/08	2.1	44.63	1	44.80	44.90	1.1	7,761	0.01%
2021/11/05	2.1	44.51	0	0.00	44.80	2.1	7,880	0.03%
2021/11/04	0	0.00	5	44.45	44.50	-5	7,989	-0.06%
2021/11/03	8	44.50	0	0.00	44.50	8	8,274	0.10%
2021/11/02	1	44.55	0	0.00	44.50	1	8,560	0.01%
2021/11/01	0.4	44.29	0	0.00	44.20	0.4	9,889	0.00%
2021/10/29	5.1	44.35	0	0.00	44.30	5.1	10,272	0.05%
2021/10/28	3.1	44.50	0	0.00	44.35	3.1	10,635	0.03%
2021/10/27	9	44.31	0	0.00	44.30	9	10,946	0.08%
2021/10/26	3.1	44.51	5	44.65	44.50	-1.9	11,126	-0.02%
2021/10/25	3.1	44.65	5	44.70	44.60	-1.9	11,240	-0.02%
2021/10/22	0	0.00	4	45.10	44.85	-4	11,524	-0.03%
2021/10/21	0	0.00	6	44.87	44.60	-6	11,537	-0.05%
2021/10/20	1	44.95	0	0.00	44.75	1	11,540	0.01%
2021/10/19	3	45.07	0	0.00	45.15	3	11,564	0.03%
2021/10/18	0	0.00	3	45.65	45.45	-3	11,571	-0.03%
2021/10/14	0.1	45.52	0	0.00	45.35	0.1	11,653	0.00%
2021/10/13	9	45.33	0	0.00	45.40	9	11,712	0.08%
2021/10/12	0.1	45.40	1	45.60	45.45	-0.9	11,714	-0.01%
2021/10/08	6	45.75	0	0.00	45.85	6	11,754	0.05%
2021/10/07	1.1	45.74	4	45.71	45.80	-2.9	11,867	-0.02%
2021/10/06	0	0.00	10	45.45	45.65	-10	11,943	-0.08%
2021/10/05	2	44.90	5	45.20	45.30	-3	11,992	-0.03%
2021/10/04	10	45.38	8	45.37	45.45	2	12,199	0.02%
2021/10/01	3.1	45.22	20	45.33	45.35	-16.9	12,505	-0.14%
2021/09/29	5.1	45.75	1	45.80	45.80	4.1	12,769	0.03%
2021/09/28	0	0.00	5	46.30	46.35	-5	12,739	-0.04%
2021/09/27	0	46.40	6	46.43	46.45	-6	12,777	-0.05%
2021/09/24	2	46.40	2	46.65	46.45	0	12,781	0.00%
2021/09/23	2.2	46.01	11	46.10	46.15	-8.9	12,802	-0.07%
2021/09/22	32	45.31	0	0.00	45.60	32	12,728	0.25%
2021/09/17	22.2	45.23	15	45.33	45.00	7.2	12,631	0.06%
2021/09/15	5.1	46.25	0	0.00	46.35	5.1	12,235	0.04%
2021/09/14	9	46.53	0	0.00	46.50	9	12,364	0.07%
2021/09/13	13	45.64	5	45.72	45.90	8	12,543	0.06%
2021/09/10	0	0.00	1	44.85	44.95	-1	12,540	-0.01%
2021/09/09	3	44.37	0	0.00	44.35	3	12,815	0.02%
2021/09/08	1	44.60	0	0.00	44.75	1	12,843	0.01%
2021/09/07	0	0.00	4	45.00	45.15	-4	12,851	-0.03%
2021/09/06	6	45.02	0	0.00	44.90	6	12,856	0.05%
2021/09/03	0	0.00	4	45.15	45.10	-4	12,872	-0.03%
2021/09/02	2	44.95	0	0.00	44.85	2	12,909	0.02%
2021/09/01	0.1	45.75	0	45.55	45.65	0.1	12,873	0.00%
2021/08/30	1.1	44.60	1	44.75	44.70	0.1	12,887	0.00%
2021/08/26	2.3	43.87	0	0.00	43.65	2.3	13,077	0.02%
2021/08/25	1.1	43.92	0	0.00	43.95	1.1	13,179	0.01%
2021/08/24	1.1	43.81	0	0.00	43.80	1.1	13,181	0.01%
2021/08/23	0	0.00	2	43.90	43.60	-2	13,450	-0.01%
2021/08/20	1	43.10	0	0.00	43.00	1	13,560	0.01%
2021/08/19	9.2	43.41	0	0.00	43.35	9.2	13,576	0.07%
2021/08/18	0	0.00	2	43.78	44.10	-2	13,481	-0.01%
2021/08/17	16	43.79	4	43.80	43.75	12	13,358	0.09%
2021/08/16	9	44.76	16	44.61	44.60	-7	13,185	-0.05%
2021/08/13	3.1	45.67	5	45.60	45.60	-1.9	13,220	-0.01%
2021/08/12	3	45.70	0	0.00	45.75	3	13,236	0.02%
2021/08/11	5	45.62	6	45.80	45.60	-1	13,278	-0.01%
2021/08/10	14	45.51	5	45.53	45.55	9	13,322	0.07%
2021/08/09	14.4	45.75	2	45.85	45.85	12.4	13,401	0.09%
2021/08/06	18	46.13	0	0.00	46.05	18	13,317	0.14%
2021/08/05	79.2	46.30	0	0.00	46.35	79.2	13,269	0.60%
2021/08/04	29	52.01	95	51.82	51.90	-66	12,479	-0.53%
2021/08/03	18	52.00	5	52.08	52.10	13	12,408	0.10%
2021/08/02	6.3	51.78	53	51.50	51.80	-46.7	12,169	-0.38%
2021/07/30	7	51.94	2	52.30	51.80	5	11,948	0.04%
2021/07/29	8	52.18	20	52.28	52.40	-12	11,920	-0.10%
2021/07/28	6	52.00	3	52.30	52.10	3	11,887	0.03%
2021/07/27	13	53.03	0	0.00	53.00	13	11,895	0.11%
2021/07/26	1	53.10	100	53.10	53.10	-99	11,977	-0.83%
2021/07/23	0	0.00	9	52.54	52.80	-9	12,029	-0.07%
2021/07/22	0	0.00	2	52.40	52.20	-2	12,113	-0.02%
2021/07/21	3	52.37	4	52.40	52.50	-1	12,201	-0.01%
2021/07/20	0	0.00	2	52.00	52.00	-2	12,290	-0.02%
2021/07/19	2	52.30	4	51.90	52.50	-2	12,521	-0.02%
2021/07/16	4	51.88	2	51.90	52.00	2	13,083	0.02%
2021/07/15	1	52.30	28	51.92	51.90	-27	13,526	-0.20%
2021/07/14	1	52.40	0.1	52.30	52.50	0.9	13,811	0.01%
2021/07/13	2	52.60	55	52.58	52.60	-53	13,914	-0.38%
2021/07/12	1	52.60	51	52.70	52.70	-50	13,897	-0.36%
2021/07/09	1	52.90	2	52.60	52.80	-1	14,021	-0.01%
2021/07/08	10	52.76	226.5	52.71	53.00	-216.5	13,910	-1.56%	大賣/鉅額交易
2021/07/07	2	51.50	166	51.61	51.70	-164	13,787	-1.19%	大賣/鉅額交易
2021/07/06	36	50.87	50	51.00	51.00	-14	13,683	-0.10%
2021/07/05	1	50.80	1	51.00	51.00	0	13,593	0.00%
2021/07/02	7	50.56	0	0.00	50.50	7	13,581	0.05%
2021/07/01	7	50.84	0	0.00	50.60	7	13,569	0.05%
2021/06/30	2	50.75	3	51.03	50.70	-1	13,613	-0.01%
2021/06/28	5	50.88	0	0.00	50.90	5	13,734	0.04%
2021/06/25	11	50.45	2	50.50	50.60	9	13,714	0.07%
2021/06/24	0	0.00	1	50.70	50.30	-1	13,678	-0.01%
2021/06/23	11	50.83	0	0.00	50.50	11	13,718	0.08%
2021/06/22	2	50.80	6	50.68	50.80	-4	13,538	-0.03%
2021/06/21	21.1	49.99	0	0.00	50.00	21.1	13,225	0.16%
2021/06/18	7.1	50.36	0	0.00	50.40	7.1	13,154	0.05%
2021/06/17	1	51.00	1	51.00	51.10	0	13,078	0.00%
2021/06/16	6	50.80	10	50.88	51.10	-4	13,141	-0.03%
2021/06/15	5	50.50	0	0.00	50.70	5	13,161	0.04%
2021/06/11	1	50.50	0	0.00	50.70	1	13,164	0.01%
2021/06/10	2	50.45	1	50.60	50.60	1	13,104	0.01%
2021/06/09	1	50.60	0	0.00	50.60	1	13,056	0.01%
2021/06/08	4	50.85	50	50.90	50.90	-46	12,995	-0.35%
2021/06/07	2	50.80	0	0.00	51.10	2	12,983	0.02%
2021/06/04	0	0.00	5	51.72	51.40	-5	12,861	-0.04%
2021/06/03	2	51.45	1	52.00	51.80	1	12,799	0.01%
2021/06/02	7	51.63	0	0.00	51.90	7	12,694	0.06%
2021/06/01	1	51.40	2	51.55	51.60	-1	12,507	-0.01%
2021/05/31	12	51.78	16	51.62	51.90	-4	12,498	-0.03%
2021/05/28	3	50.27	1	50.50	50.40	2	12,277	0.02%
2021/05/27	5	50.00	0	0.00	50.20	5	12,195	0.04%
2021/05/25	1	50.10	0	0.00	50.30	1	12,201	0.01%
2021/05/24	0	0.00	2	50.20	50.30	-2	12,192	-0.02%
2021/05/21	0	0.00	20	54.00	50.60	-20	12,257	-0.16%
2021/05/20	0	0.00	10	50.05	50.10	-10	12,231	-0.08%
2021/05/19	1	49.25	0	0.00	49.85	1	12,225	0.01%
2021/05/18	21.1	49.25	6	49.87	49.95	15.1	12,155	0.12%
2021/05/17	3	47.78	53	47.74	48.45	-50	12,062	-0.41%
2021/05/14	36	49.25	17	48.91	49.00	19	11,864	0.16%
2021/05/13	1	48.05	0	0.00	47.95	1	11,669	0.01%
2021/05/12	42	48.16	5	49.09	48.55	37	11,431	0.32%
2021/05/11	6	50.83	4	50.55	50.10	2	10,915	0.02%
2021/05/10	20	50.75	0	0.00	50.90	20	10,572	0.19%
2021/05/07	35	50.27	1	50.20	50.30	34	10,486	0.32%
2021/05/06	2.1	49.93	106	50.01	50.40	-103.9	10,473	-0.99%	大賣/鉅額交易
2021/05/05	0	0.00	4	49.56	49.30	-4	10,288	-0.04%
2021/05/04	7	48.89	427	48.82	48.55	-420	10,187	-4.12%	大賣/鉅額交易
2021/05/03	2.3	49.68	9	49.68	49.60	-6.7	9,910	-0.07%
2021/04/29	5	50.00	1	50.40	49.95	4	9,850	0.04%
2021/04/28	1	50.10	1	50.50	50.20	0	9,744	0.00%
2021/04/27	5	50.58	0	0.00	50.30	5	9,655	0.05%
2021/04/26	26.2	50.11	224	50.11	50.80	-197.8	9,515	-2.08%	大賣/鉅額交易
2021/04/23	18	50.49	1.1	50.57	50.20	16.9	9,403	0.18%
2021/04/22	35.3	52.75	51.2	52.97	51.60	-15.9	9,290	-0.17%
2021/04/21	72.2	51.87	13.8	51.81	52.20	58.4	8,729	0.67%
2021/04/20	7.1	50.66	7	51.04	50.70	0.1	8,278	0.00%
2021/04/19	129	49.91	2.1	49.74	50.00	126.9	7,927	1.60%	大買/鉅額交易
2021/04/16	104	48.47	2	48.78	48.95	102	7,718	1.32%	大買/鉅額交易
2021/04/15	513.1	48.44	6.2	49.04	48.30	506.9	7,601	6.67%	大買/鉅額交易
2021/04/14	1	47.40	4	47.45	47.40	-3	7,401	-0.04%
2021/04/13	124	47.38	6	47.38	47.35	118	7,295	1.62%	大買/鉅額交易
2021/04/12	51	46.74	0	0.00	46.80	51	7,099	0.72%
2021/04/09	8	46.86	0	0.00	46.70	8	6,989	0.11%
2021/04/08	102	46.80	3	46.87	46.90	99	6,896	1.44%	大買/
2021/04/06	100	46.80	0	0.00	47.10	100	6,824	1.47%
2021/04/01	105	47.10	0	0.00	47.10	105	6,725	1.56%	大買/鉅額交易
2021/03/31	4.2	47.49	3	47.15	47.80	1.2	6,566	0.02%
2021/03/30	1	46.80	1	46.95	46.80	0	6,465	0.00%
2021/03/29	1	46.50	1	46.70	46.80	0	6,422	0.00%
2021/03/26	97	46.51	16.1	46.38	46.50	80.9	6,376	1.27%
2021/03/25	1	45.50	1	46.00	46.00	0	6,283	0.00%
2021/03/24	2.1	45.75	0.1	45.75	45.90	2.1	6,329	0.03%
2021/03/22	54	45.76	1	45.80	45.80	53	6,406	0.83%
2021/03/18	0.1	44.25	1.2	44.45	44.35	-1.2	6,098	-0.02%
2021/03/17	0	0.00	2	44.13	44.00	-2	6,039	-0.03%
2021/03/16	2	43.70	10	44.15	44.05	-8	6,002	-0.13%
2021/03/15	1	43.75	0	0.00	43.75	1	6,023	0.02%
2021/03/12	0	0.00	3	43.97	43.90	-3	6,002	-0.05%
2021/03/10	0.2	43.90	0	43.85	43.75	0.2	6,056	0.00%
2021/03/09	1	43.50	0	0.00	43.90	1	6,065	0.02%
2021/03/08	1	43.40	0	0.00	43.45	1	6,040	0.02%
2021/03/04	0	0.00	5	43.15	43.20	-5	6,171	-0.08%
2021/03/03	0	0.00	21	43.18	43.10	-21	6,118	-0.34%
2021/03/02	1	42.80	0	0.00	42.50	1	6,027	0.02%
2021/02/26	7	42.54	0	0.00	42.65	7	5,967	0.12%
2021/02/25	0	0.00	2	43.15	43.30	-2	5,802	-0.03%
2021/02/24	0	0.00	6	42.96	43.00	-6	5,775	-0.10%
2021/02/23	11	42.94	2.1	42.99	43.00	9	5,737	0.16%
2021/02/22	1	42.30	14	42.44	42.75	-13	5,668	-0.23%
2021/02/19	1	40.95	0	0.00	41.80	1	5,502	0.02%
2021/02/18	1	41.20	0	0.00	41.25	1	5,475	0.02%
2021/02/17	10	40.90	0	0.00	41.15	10	5,481	0.18%
2021/02/05	1	40.80	0	0.00	40.90	1	5,433	0.02%
2021/02/04	1	40.80	0	0.00	40.70	1	5,499	0.02%
2021/02/03	1	40.85	2	40.95	41.05	-1	5,632	-0.02%
2021/02/02	3	40.70	0	0.00	40.80	3	5,672	0.05%
2021/02/01	1.4	40.40	0	0.00	40.45	1.4	5,633	0.02%
2021/01/29	5	40.16	0	0.00	40.00	5	5,625	0.09%
2021/01/28	4	40.30	0	0.00	40.35	4	5,566	0.07%
2021/01/27	4	40.53	0	0.00	40.50	4	5,512	0.07%
2021/01/26	5	40.51	0	0.00	40.55	5	5,524	0.09%
2021/01/25	1	40.90	0	0.00	40.85	1	5,507	0.02%
2021/01/22	13	40.67	0	0.00	40.75	13	5,522	0.24%
2021/01/21	5	41.19	0	0.00	41.05	5	5,465	0.09%
2021/01/20	7	41.15	0	0.00	41.45	7	5,505	0.13%
2021/01/19	0	0.00	1	42.10	42.15	-1	5,389	-0.02%
2021/01/18	4	41.50	3	41.50	41.85	1	5,371	0.02%
2021/01/15	12	41.94	2	41.80	41.80	10	5,318	0.19%
2021/01/14	4	42.64	0	0.00	42.55	4	5,250	0.08%
2021/01/13	3	42.82	51	42.90	42.90	-48	5,218	-0.92%
2021/01/12	2	42.95	0	0.00	42.90	2	5,230	0.04%
2021/01/08	0	0.00	54	43.22	43.45	-54	5,264	-1.03%
2021/01/07	0	0.00	4	43.46	43.25	-4	5,272	-0.08%
2021/01/05	0	0.00	6	43.10	43.00	-6	5,213	-0.12%
2021/01/04	2	43.10	1	43.00	43.00	1	5,242	0.02%
2020/12/31	11	43.32	2.1	43.40	43.20	8.9	5,242	0.17%
2020/12/29	11	43.01	2	43.10	43.20	9	5,246	0.17%
2020/12/28	4	42.94	1	43.00	43.05	3	5,247	0.06%
2020/12/25	0	0.00	10	42.75	42.70	-10	5,243	-0.19%
2020/12/24	1	42.30	5	42.40	42.30	-4	5,243	-0.08%
2020/12/23	22	42.21	2	42.20	42.25	20	5,206	0.38%
2020/12/22	26	42.74	2	42.80	42.70	24	5,163	0.46%
2020/12/21	52	42.78	1	43.15	43.05	51	5,223	0.98%
2020/12/18	13	42.80	2	42.50	42.50	11	5,168	0.21%
2020/12/17	12	42.91	5	42.80	42.80	7	5,127	0.14%
2020/12/16	0	0.00	2	43.80	43.85	-2	5,058	-0.04%
2020/12/14	2	42.85	0	0.00	42.80	2	5,079	0.04%
2020/12/11	1	43.30	1	43.10	43.10	0	5,063	0.00%
2020/12/10	0	0.00	1	43.65	43.65	-1	5,056	-0.02%
2020/12/07	0	0.00	1	44.10	44.15	-1	5,056	-0.02%
2020/12/04	1	44.15	2	44.00	43.95	-1	5,006	-0.02%
2020/11/30	1,000	43.69	0	0.00	43.30	1,000	5,032	19.87%	大買/鉅額交易
2020/11/27	459	43.98	0	0.00	44.10	459	4,964	9.25%	大買/鉅額交易
2020/11/26	42	44.00	0	0.00	44.00	42	5,023	0.84%
2020/11/25	0	0.00	0	43.75	43.70	0	5,101	0.00%
2020/11/24	100	44.00	0	0.00	43.75	100	5,153	1.94%
2020/11/19	1	44.00	0	0.00	44.25	1	5,208	0.02%
2020/11/18	0	0.00	6	44.58	44.50	-6	5,247	-0.11%
2020/11/17	0	0.00	2	44.34	44.40	-2	5,292	-0.04%
2020/11/16	0	0.00	1	43.95	43.95	-1	5,341	-0.02%
2020/11/13	0	0.00	7	43.63	43.70	-7	5,425	-0.13%
2020/11/12	0	0.00	4	43.60	43.70	-4	5,598	-0.07%
2020/11/11	0	0.00	17	43.09	43.65	-17	5,728	-0.30%
2020/11/10	0	0.00	1	42.25	42.25	-1	5,651	-0.02%
2020/11/02	0	0.00	2	41.50	41.75	-2	5,897	-0.03%
2020/10/28	0	41.65	7	41.94	41.90	-7	6,086	-0.11%
2020/10/27	1	41.25	0	0.00	41.25	1	6,134	0.02%
2020/10/26	0	0.00	2	41.33	41.25	-2	6,251	-0.03%
2020/10/23	2	41.18	1	41.35	41.10	1	6,434	0.02%
2020/10/22	1	41.45	1	41.60	41.45	0	6,588	0.00%
2020/10/19	0	0.00	1	41.15	41.00	-1	7,223	-0.01%
2020/10/15	2	40.38	1	40.40	40.40	1	7,855	0.01%
2020/10/14	1	40.40	1	40.30	40.30	0	8,023	0.00%
2020/10/13	3	40.40	0	0.00	40.55	3	8,126	0.04%
2020/10/12	3.4	40.76	2	40.73	40.70	1.4	8,301	0.02%
2020/10/08	1	41.20	1	41.10	41.10	0	8,409	0.00%
2020/10/07	2	41.28	0	0.00	41.20	2	8,492	0.02%
2020/10/05	0	0.00	2	41.35	41.15	-2	8,728	-0.02%
2020/09/30	1	41.60	0	0.00	41.50	1	8,892	0.01%
2020/09/29	2	41.40	1	41.55	41.35	1	9,023	0.01%
2020/09/28	1	41.25	0	0.00	41.40	1	9,145	0.01%
2020/09/25	2	40.78	0	0.00	40.80	2	9,246	0.02%
2020/09/24	6	40.52	0	0.00	40.20	6	9,298	0.06%
2020/09/23	1	41.25	0	0.00	41.30	1	9,321	0.01%
2020/09/22	3	41.53	0	0.00	41.50	3	9,410	0.03%
2020/09/21	3	42.17	1	42.45	41.90	2	9,474	0.02%
2020/09/17	104	42.40	1	42.40	42.40	103	9,619	1.07%	大買/鉅額交易
2020/09/16	0.8	42.70	0	0.00	42.80	0.8	9,691	0.01%
2020/09/15	2	42.50	3	42.60	42.70	-1	9,731	-0.01%
2020/09/11	1	42.30	5	42.30	42.20	-4	10,016	-0.04%
2020/09/10	1	42.60	1	42.60	42.60	0	10,141	0.00%
2020/09/09	2	42.05	4	42.33	42.60	-2	10,222	-0.02%
2020/09/08	6	42.39	1	42.50	42.35	5	10,239	0.05%
2020/09/07	302	42.25	1	42.30	42.30	301	10,295	2.92%	大買/鉅額交易
2020/09/04	2	41.38	10	41.63	41.70	-8	10,346	-0.08%
2020/09/03	5	41.91	2	41.98	41.75	3	10,357	0.03%
2020/09/02	6	41.80	5	41.77	41.60	1	10,356	0.01%
2020/09/01	11	42.09	1	42.20	42.00	10	10,269	0.10%
2020/08/28	3	42.42	22	42.41	42.45	-19	10,255	-0.19%
2020/08/27	1	42.95	18	42.70	42.65	-17	10,311	-0.16%
2020/08/26	22	42.86	10	42.98	42.85	12	10,358	0.12%
2020/08/25	5.1	43.25	6	43.27	43.35	-0.9	10,359	-0.01%
2020/08/24	10	43.29	0	0.00	43.30	10	10,380	0.10%
2020/08/21	4	42.83	8	43.03	43.40	-4	10,375	-0.04%
2020/08/20	1	42.85	4	42.00	42.25	-3	10,332	-0.03%
2020/08/19	2	43.70	2	43.63	43.15	0	10,235	0.00%
2020/08/18	3	43.27	54	43.10	43.30	-51	10,122	-0.50%
2020/08/17	26	42.14	0	0.00	42.50	26	9,938	0.26%
2020/08/14	4	41.66	2	41.48	41.50	2	9,800	0.02%
2020/08/13	1	41.20	2	41.25	41.10	-1	9,837	-0.01%
2020/08/12	0	0.00	2	40.83	40.75	-2	9,859	-0.02%
2020/08/11	3	41.07	4	40.95	40.95	-1	9,856	-0.01%
2020/08/10	1	41.10	0	0.00	41.20	1	9,901	0.01%
2020/08/07	2	41.20	0	0.00	41.05	2	9,923	0.02%
2020/08/06	19	41.10	4	41.11	41.05	15	9,862	0.15%
2020/08/05	22	40.79	2	40.85	40.85	20	9,848	0.20%
2020/08/04	1	40.00	3	40.43	40.45	-2	9,789	-0.02%
2020/08/03	3	40.05	0	0.00	40.00	3	9,814	0.03%
2020/07/31	4	39.96	2	40.05	39.95	2	9,749	0.02%
2020/07/30	13	39.76	0	0.00	40.00	13	9,681	0.13%
2020/07/29	10	39.88	13	40.00	39.65	-3	9,649	-0.03%
2020/07/28	24	40.16	1	39.90	39.80	23	9,557	0.24%
2020/07/27	8	40.96	5	40.72	40.70	3	9,504	0.03%
2020/07/24	9.3	41.96	1	41.95	41.85	8.3	9,416	0.09%
2020/07/23	44	42.00	1	41.90	41.90	43	9,392	0.46%
2020/07/22	11	46.07	212.6	46.34	46.30	-201.6	8,867	-2.27%	大賣/鉅額交易
2020/07/21	6	46.41	201.1	46.20	46.45	-195.1	8,589	-2.27%	大賣/鉅額交易
2020/07/20	0	0.00	200	45.62	45.50	-200	8,305	-2.41%	大賣/鉅額交易
2020/07/16	8	45.84	5	45.90	45.40	3	8,127	0.04%
2020/07/14	0	0.00	100	46.50	46.50	-100	7,886	-1.27%
2020/07/13	6	46.45	101	46.90	46.40	-95	7,835	-1.21%	大賣/
2020/07/10	0	0.00	33	46.33	46.30	-33	7,797	-0.42%
2020/07/09	0	0.00	13	46.29	46.05	-13	7,768	-0.17%
2020/07/07	1	45.80	3	45.67	45.75	-2	7,485	-0.03%
2020/07/06	1	45.50	1	45.50	45.60	0	7,467	0.00%
2020/07/03	2	44.95	0	0.00	45.00	2	7,630	0.03%
2020/07/02	6	44.63	0	0.00	44.50	6	7,713	0.08%
2020/07/01	1	44.30	3	44.17	44.10	-2	7,680	-0.03%
2020/06/29	2	43.33	0	0.00	43.25	2	7,673	0.03%
2020/06/24	3	43.63	1	43.70	43.45	2	7,611	0.03%
2020/06/23	1	43.30	0	0.00	43.25	1	7,624	0.01%
2020/06/19	107	43.05	2	44.00	43.45	105	7,656	1.37%	大買/鉅額交易
2020/06/18	102	43.35	0	0.00	43.35	102	7,514	1.36%	大買/鉅額交易
2020/06/17	101.4	43.50	0	0.00	43.40	101.4	7,581	1.34%	大買/鉅額交易
2020/06/16	100	43.90	0	0.00	43.90	100	7,626	1.31%
2020/06/12	2	43.75	0	0.00	44.05	2	7,882	0.03%
2020/06/10	0	0.00	20	44.70	44.80	-20	8,170	-0.24%
2020/06/09	101	44.85	10	44.95	44.85	91	8,391	1.08%	大買/
2020/06/08	1	45.15	6	45.29	45.15	-5	8,503	-0.06%
2020/06/04	2	44.93	0	0.00	44.70	2	8,734	0.02%
2020/06/03	0	0.00	4	45.10	45.20	-4	8,776	-0.05%
2020/06/02	100	44.40	10	44.35	44.40	90	8,730	1.03%
2020/06/01	10	44.25	1	43.95	44.10	9	8,719	0.10%
2020/05/28	10	43.35	0	0.00	43.25	10	8,961	0.11%
2020/05/27	2	43.83	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	5	44.40	44.20	-5	9,195	-0.05%
2020/05/22	0	0.00	1	43.80	43.90	-1	9,573	-0.01%
2020/05/21	200	43.96	0	0.00	44.00	200	9,627	2.08%	大買/鉅額交易
2020/05/20	0	0.00	1	43.95	43.90	-1	9,652	-0.01%
2020/05/14	0	0.00	10	43.65	43.80	-10	9,578	-0.10%
2020/05/13	4	43.90	0	0.00	43.95	4	9,613	0.04%
2020/05/12	11	44.24	0	0.00	44.20	11	9,677	0.11%
2020/05/11	1	44.15	32	44.47	44.50	-31	9,678	-0.32%
2020/05/08	31	44.06	2	44.03	44.00	29	9,653	0.30%
2020/05/06	6	43.72	1	43.70	43.45	5	9,674	0.05%
2020/05/05	10	43.50	261	43.60	43.80	-251	9,701	-2.59%	大賣/鉅額交易
2020/05/04	1.4	42.95	3	42.73	43.05	-1.6	9,786	-0.02%
2020/04/30	2	43.13	347	43.88	43.90	-345	9,867	-3.50%	大賣/鉅額交易
2020/04/29	0	0.00	17	42.70	42.95	-17	9,944	-0.17%
2020/04/28	3	42.05	0	0.00	42.05	3	10,132	0.03%
2020/04/27	15	42.30	0	0.00	42.25	15	10,494	0.14%
2020/04/24	0	0.00	20	41.59	41.70	-20	10,487	-0.19%
2020/04/23	320	41.50	0	0.00	41.60	320	10,479	3.05%	大買/鉅額交易
2020/04/22	202	41.53	0	0.00	41.55	202	10,401	1.94%	大買/鉅額交易
2020/04/21	103	42.25	5	42.90	42.25	98	10,405	0.94%	大買/
2020/04/20	5	43.55	0	0.00	43.35	5	10,376	0.05%
2020/04/17	1	43.55	23	43.35	43.50	-22	10,436	-0.21%
2020/04/16	25	43.04	0	0.00	43.25	25	10,348	0.24%
2020/04/15	2	42.90	1	43.20	43.35	1	10,336	0.01%
2020/04/14	5	41.95	11	42.28	42.70	-6	10,303	-0.06%
2020/04/10	9	42.00	1	42.05	42.15	8	10,379	0.08%
2020/04/09	9	41.94	11	41.59	42.00	-2	10,474	-0.02%
2020/04/08	12	40.92	39	42.09	42.00	-27	10,466	-0.26%
2020/04/06	1	38.90	0	0.00	39.05	1	10,324	0.01%
2020/04/01	9	38.88	0	0.00	38.60	9	10,306	0.09%
2020/03/30	1	39.50	0	0.00	39.10	1	10,235	0.01%
2020/03/26	40	38.98	1	39.30	38.80	39	10,427	0.37%
2020/03/25	6	39.77	1	40.05	39.20	5	10,617	0.05%
2020/03/24	1	39.05	1	39.80	39.00	0	10,621	0.00%
2020/03/23	7	38.34	5	38.70	38.10	2	10,554	0.02%
2020/03/20	3	37.02	3	36.95	39.20	0	10,520	0.00%
2020/03/19	0	0.00	2	36.10	35.65	-2	10,417	-0.02%
2020/03/18	0	0.00	5	38.35	37.50	-5	10,315	-0.05%
2020/03/17	3	38.93	28	38.60	38.25	-25	10,372	-0.24%
2020/03/13	1	39.70	4	39.34	41.00	-3	10,129	-0.03%
2020/03/12	1	41.80	5	41.65	41.40	-4	9,965	-0.04%
2020/03/11	6	42.08	0	0.00	42.55	6	9,859	0.06%
2020/03/10	6	42.71	2	42.25	42.00	4	9,779	0.04%
2020/03/09	2	43.00	4	43.50	43.20	-2	9,659	-0.02%
2020/03/06	8	43.46	0	0.00	43.65	8	9,687	0.08%
2020/03/05	5	43.50	0	0.00	43.55	5	9,738	0.05%
2020/03/03	2	43.45	0	0.00	43.10	2	9,770	0.02%
2020/03/02	16	43.71	0	0.00	43.90	16	9,544	0.17%
2020/02/27	4	44.24	0	0.00	44.35	4	9,596	0.04%
2020/02/26	9	44.41	0	0.00	44.30	9	9,576	0.09%
2020/02/25	7	44.96	0	0.00	44.85	7	9,458	0.07%
2020/02/24	0	0.00	1	45.55	46.15	-1	9,339	-0.01%
2020/02/21	1	45.50	0	0.00	46.25	1	9,573	0.01%
2020/02/20	6	46.10	0	0.00	46.15	6	9,598	0.06%
2020/02/19	5.2	47.24	0	0.00	47.20	5.2	9,635	0.05%
2020/02/18	0	0.00	1	47.00	47.35	-1	9,871	-0.01%
2020/02/17	1	46.55	0	0.00	46.95	1	9,952	0.01%
2020/02/13	7	46.35	0	0.00	46.45	7	9,912	0.07%
2020/02/10	0	0.00	16	45.80	45.80	-16	9,865	-0.16%
2020/02/07	1	45.45	0	0.00	45.80	1	9,872	0.01%
2020/02/06	1.1	45.46	0	0.00	45.95	1.1	9,857	0.01%
2020/02/05	4	45.25	0	0.00	45.10	4	9,833	0.04%
2020/02/04	1	45.10	0.7	45.55	45.50	0.3	9,720	0.00%
2020/02/03	2.3	44.23	1	44.70	45.00	1.3	9,719	0.01%
2020/01/31	2	45.55	0	0.00	45.15	2	9,652	0.02%
2020/01/30	19	45.63	20	46.55	44.90	-1	9,480	-0.01%
2020/01/17	0	0.00	1	48.85	48.85	-1	9,088	-0.01%
2020/01/16	1	48.40	0	0.00	48.50	1	9,115	0.01%
2020/01/15	0.2	48.50	0	0.00	48.50	0.2	9,122	0.00%
2020/01/09	0	0.00	1.3	48.88	48.95	-1.3	9,330	-0.01%
2020/01/06	2.2	48.09	0	0.00	48.30	2.2	9,220	0.02%
2020/01/03	0	0.00	143	48.37	48.80	-143	9,166	-1.56%	大賣/鉅額交易
2020/01/02	0	0.00	3	48.80	48.90	-3	9,097	-0.03%
2019/12/30	2	48.15	3	48.40	48.15	-1	8,980	-0.01%
2019/12/27	2	47.20	0	0.00	47.70	2	8,848	0.02%
2019/12/26	25	47.17	0	0.00	47.30	25	8,806	0.28%
2019/12/25	1.2	47.63	0	0.00	47.25	1.2	8,788	0.01%
2019/12/24	0.1	47.50	0	0.00	47.60	0.1	8,717	0.00%
2019/12/23	0	0.00	50	48.15	48.15	-50	8,555	-0.58%
2019/12/18	0	0.00	100	47.95	47.95	-100	8,241	-1.21%
2019/12/17	0	0.00	3	47.37	47.65	-3	8,245	-0.04%
2019/12/16	0	0.00	3	47.25	47.15	-3	8,209	-0.04%
2019/12/13	0	0.00	2	47.55	47.40	-2	8,195	-0.02%
2019/12/11	0	0.00	11	46.76	46.80	-11	7,924	-0.14%
2019/12/06	0	0.00	1	46.40	46.45	-1	7,852	-0.01%
2019/12/04	2	45.90	50	46.10	46.10	-48	7,818	-0.61%
2019/12/03	0	0.00	100	46.15	46.00	-100	7,806	-1.28%
2019/12/02	0.3	45.10	0	0.00	45.10	0.3	7,715	0.00%
2019/11/26	0	0.00	1	46.15	46.10	-1	7,779	-0.01%
2019/11/22	0	0.00	5	46.10	46.45	-5	7,549	-0.07%
2019/11/21	2	45.85	2	46.28	46.15	0	7,518	0.00%
2019/11/20	5	46.10	1	45.60	46.20	4	7,419	0.05%
2019/11/19	100	44.30	0	0.00	45.05	100	7,151	1.40%
2019/11/18	1	44.80	0	0.00	44.85	1	7,071	0.01%
2019/11/15	341	44.14	0	0.00	44.75	341	6,977	4.89%	大買/鉅額交易
2019/11/14	0	0.00	0.3	43.30	43.30	-0.3	6,850	0.00%
2019/11/08	2	43.20	0	0.00	43.30	2	7,025	0.03%
2019/11/06	0	0.00	5	43.25	43.10	-5	7,102	-0.07%
2019/11/05	2	43.30	0	0.00	43.45	2	7,078	0.03%
2019/11/04	10	43.28	1	43.35	43.50	9	7,109	0.13%
2019/11/01	0	0.00	5	43.10	43.10	-5	7,128	-0.07%
2019/10/31	5	43.15	0	0.00	43.05	5	7,196	0.07%
2019/10/25	5	43.70	4	43.73	43.70	1	7,146	0.01%
2019/10/24	0	0.00	1	44.35	43.95	-1	7,173	-0.01%
2019/10/22	0	0.00	10	44.30	44.15	-10	7,586	-0.13%
2019/10/18	0	0.00	2	43.80	43.50	-2	7,825	-0.03%
2019/10/17	12	43.38	0	0.00	43.40	12	7,793	0.15%
2019/10/15	1	42.50	0	0.00	43.00	1	7,771	0.01%
2019/10/09	4	42.35	0	0.00	42.30	4	7,918	0.05%
2019/10/08	1	42.75	0	0.00	42.85	1	8,176	0.01%
2019/10/07	1	42.15	0	0.00	42.40	1	8,461	0.01%
2019/10/03	12	42.36	0	0.00	42.35	12	8,621	0.14%
2019/10/02	0	0.00	3	42.95	42.70	-3	8,608	-0.03%
2019/09/27	5	43.30	0	0.00	43.30	5	8,663	0.06%
2019/09/26	2	43.30	0	0.00	43.45	2	8,722	0.02%
2019/09/25	0	0.00	10	43.10	43.25	-10	8,789	-0.11%
2019/09/24	3	43.15	0	0.00	43.30	3	8,733	0.03%
2019/09/23	1	43.65	0	0.00	43.15	1	8,802	0.01%
2019/09/17	3	44.25	0	0.00	44.00	3	8,786	0.03%
2019/09/10	0	0.00	1	44.10	43.85	-1	8,897	-0.01%
2019/09/09	0	0.00	0	44.35	44.50	0	8,836	0.00%
2019/09/05	0	0.00	2	44.35	44.05	-2	8,838	-0.02%
2019/09/04	1	44.05	2	44.28	44.05	-1	8,861	-0.01%
2019/09/03	15	44.25	7	44.11	44.30	8	8,927	0.09%
2019/09/02	0.3	43.65	0	0.00	43.65	0.3	8,847	0.00%
2019/08/30	0	0.00	1	42.90	43.00	-1	8,811	-0.01%
2019/08/27	1	42.10	1	42.20	41.75	0	8,907	0.00%
2019/08/22	2	42.03	0	0.00	41.95	2	9,065	0.02%
2019/08/20	1	42.25	0	0.00	42.50	1	9,198	0.01%
2019/08/19	3	42.60	0	0.00	42.60	3	9,228	0.03%
2019/08/16	0	0.00	1	42.60	42.70	-1	9,224	-0.01%
2019/08/15	22	42.06	3	42.17	41.80	19	9,144	0.21%
2019/08/13	1	40.45	0	0.00	40.40	1	9,205	0.01%
2019/08/12	1	41.20	6	41.30	41.00	-5	9,418	-0.05%
2019/08/07	1	40.65	1	40.45	40.45	0	9,608	0.00%
2019/08/06	4	40.51	0	0.00	40.65	4	9,668	0.04%
2019/08/02	2	40.78	0	0.00	41.00	2	9,556	0.02%
2019/07/31	1	41.85	1	41.95	41.80	0	9,412	0.00%
2019/07/30	4	42.25	0	0.00	42.10	4	9,369	0.04%
2019/07/25	10	42.45	0	0.00	42.10	10	9,293	0.11%
2019/07/24	3	43.05	0	0.00	42.90	3	9,150	0.03%
2019/07/23	3	46.73	1	46.80	46.80	2	8,840	0.02%
2019/07/22	3.8	46.43	0	0.00	46.35	3.8	8,623	0.04%
2019/07/17	2	46.55	0	0.00	46.55	2	8,465	0.02%
2019/07/15	2	46.55	5	46.45	46.05	-3	8,419	-0.04%
2019/07/12	0	0.00	39	45.81	46.10	-39	8,407	-0.46%
2019/07/11	2	46.80	5	46.75	47.15	-3	8,162	-0.04%
2019/07/10	0	0.00	1	48.20	48.50	-1	7,895	-0.01%
2019/07/03	1	47.90	0	0.00	48.00	1	7,935	0.01%
2019/07/01	37	47.70	0	0.00	47.70	37	7,920	0.47%
2019/06/27	0	0.00	1	48.80	48.90	-1	8,111	-0.01%
2019/06/25	0	0.00	1	46.90	47.30	-1	8,220	-0.01%
2019/06/21	0	0.00	1	47.25	46.65	-1	8,483	-0.01%
2019/06/06	0	0.00	2	45.80	45.85	-2	9,214	-0.02%
2019/06/03	0.3	45.30	5	45.35	45.50	-4.7	9,094	-0.05%
2019/05/30	0	0.00	2	44.63	44.95	-2	8,920	-0.02%
2019/05/29	0	0.00	1	43.80	43.85	-1	8,859	-0.01%
2019/05/27	0	0.00	1	44.05	43.45	-1	8,844	-0.01%
2019/05/24	2	43.88	0	0.00	43.75	2	8,963	0.02%
2019/05/22	0	0.00	23	43.98	43.90	-23	9,000	-0.26%
2019/05/20	9	43.95	5	44.00	44.00	4	8,995	0.04%
2019/05/17	2	43.75	6	43.60	43.75	-4	8,910	-0.04%
2019/05/16	2	42.70	62	42.80	42.65	-60	8,716	-0.69%
2019/05/15	1	41.00	21	40.85	40.90	-20	8,488	-0.24%
2019/05/08	11	42.20	1	42.05	42.05	10	8,908	0.11%
2019/05/06	0	0.00	10	41.60	41.60	-10	9,016	-0.11%
2019/05/02	10	42.05	0	0.00	42.05	10	9,095	0.11%
2019/04/19	0	0.00	0.1	41.20	41.40	-0.1	9,239	0.00%
2019/04/17	0	0.00	1	41.70	41.60	-1	9,393	-0.01%
2019/04/16	20	41.45	1	41.65	41.75	19	9,363	0.20%
2019/04/11	0	0.00	0.6	41.45	41.65	-0.6	9,363	-0.01%
2019/04/03	1	41.25	0	0.00	41.30	1	9,000	0.01%
2019/04/02	0	0.00	1	41.25	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	1	40.55	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	15	40.05	40.10	-15	8,582	-0.17%
2019/03/26	1	39.50	0	0.00	40.00	1	8,306	0.01%
2019/03/25	5	39.00	21	39.48	40.00	-16	8,302	-0.19%
2019/03/22	2	39.05	0	0.00	39.50	2	8,312	0.02%
2019/03/21	0	0.00	3	39.75	39.50	-3	8,244	-0.04%
2019/03/20	0	0.00	10	37.85	38.00	-10	8,073	-0.12%
2019/03/18	2	38.40	0	0.00	37.65	2	7,933	0.03%
2019/03/15	1	38.65	1	39.00	39.00	0	7,615	0.00%
2019/03/13	0	0.00	7	38.76	38.90	-7	7,467	-0.09%
2019/03/12	0	0.00	1	38.25	38.35	-1	7,498	-0.01%
2019/03/07	0	0.00	1	38.60	38.15	-1	8,112	-0.01%
2019/03/06	1	38.30	0	0.00	38.40	1	8,188	0.01%
2019/03/04	0.4	38.30	0	0.00	38.25	0.4	8,420	0.00%
2019/02/27	0	0.00	4	38.78	38.80	-4	8,368	-0.05%
2019/02/26	3	38.10	0	0.00	38.60	3	8,290	0.04%
2019/02/21	0	0.00	2	38.70	38.85	-2	8,021	-0.02%
2019/02/20	0	0.00	1	38.00	38.35	-1	7,926	-0.01%
2019/02/19	0	0.00	3	37.60	37.95	-3	7,842	-0.04%
2019/02/14	0	0.00	6	38.03	38.00	-6	7,890	-0.08%
2019/02/13	0	0.00	2	38.05	38.00	-2	7,854	-0.03%
2019/02/12	0	0.00	3	37.07	37.30	-3	7,742	-0.04%
2019/02/11	0	0.00	1	36.40	36.45	-1	7,717	-0.01%
2019/01/30	5	36.55	9	36.04	36.45	-4	7,672	-0.05%
2019/01/29	0	0.00	5	35.85	36.00	-5	7,644	-0.07%
2019/01/28	0	0.00	1	36.30	36.20	-1	7,736	-0.01%
2019/01/21	1	35.95	0	0.00	36.15	1	8,631	0.01%
2019/01/17	2	35.55	0	0.00	35.70	2	8,937	0.02%
2019/01/16	5	35.15	16	35.25	35.50	-11	9,121	-0.12%
2019/01/15	0	0.00	1	34.95	35.05	-1	9,394	-0.01%
2019/01/14	3	34.80	0	0.00	35.05	3	9,407	0.03%
2019/01/11	2	36.03	3	36.05	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	10	35.70	35.60	-10	9,389	-0.11%
2019/01/09	11	35.10	0	0.00	35.25	11	9,318	0.12%
2019/01/07	0	0.00	58	34.65	34.85	-58	9,327	-0.62%
2019/01/04	10	33.95	0	0.00	33.85	10	9,340	0.11%
2019/01/03	0	0.00	6	33.95	33.90	-6	9,553	-0.06%
2018/12/26	0	0.00	3	33.85	33.40	-3	9,966	-0.03%
2018/12/21	0	0.00	3	34.47	34.40	-3	10,593	-0.03%
2018/12/20	5	34.38	0	0.00	34.30	5	10,769	0.05%
2018/12/18	24	34.74	21	34.60	34.40	3	11,188	0.03%
2018/12/14	0	0.00	3	33.65	34.00	-3	11,563	-0.03%
2018/12/13	2	33.25	2	33.40	33.50	0	11,738	0.00%
2018/12/11	7	33.01	0	0.00	32.95	7	11,928	0.06%
2018/12/07	2	33.30	2	33.50	33.50	0	12,491	0.00%
2018/12/06	22	33.28	0	0.00	33.15	22	12,755	0.17%
2018/12/05	3	33.22	22	33.34	33.80	-19	13,258	-0.14%
2018/12/04	52	33.91	0	0.00	33.85	52	13,328	0.39%
2018/12/03	0.4	34.35	0	0.00	34.50	0.4	13,054	0.00%
2018/11/30	0	0.00	2	33.10	33.70	-2	12,980	-0.02%
2018/11/29	6	32.83	0	0.00	32.65	6	12,808	0.05%
2018/11/28	0	0.00	3	33.05	33.05	-3	12,834	-0.02%
2018/11/27	8	32.04	0	0.00	32.30	8	12,886	0.06%
2018/11/23	2	32.60	0	0.00	32.55	2	13,101	0.02%
2018/11/21	1	33.00	12.2	33.00	33.00	-11.2	13,322	-0.08%
2018/11/20	2	33.25	0	0.00	33.25	2	13,395	0.01%
2018/11/15	4	33.40	0	0.00	33.40	4	13,415	0.03%
2018/11/14	0	0.00	23	33.40	33.50	-23	13,387	-0.17%
2018/11/08	0	0.00	1	33.80	33.60	-1	13,827	-0.01%
2018/11/07	0	0.00	4	33.30	33.70	-4	14,194	-0.03%
2018/11/06	1	32.60	2	32.90	32.40	-1	14,257	-0.01%
2018/11/05	6	32.98	0	0.00	32.45	6	14,236	0.04%
2018/11/02	0	0.00	1	34.00	34.10	-1	14,161	-0.01%
2018/11/01	0	0.00	1	33.20	33.30	-1	14,199	-0.01%
2018/10/31	8.6	32.13	0	0.00	32.75	8.6	14,010	0.06%
2018/10/30	58	31.27	58	31.38	31.70	0	13,873	0.00%
2018/10/29	21	31.52	20	31.91	30.75	1	13,814	0.01%
2018/10/26	8	33.08	0	0.00	32.10	8	13,497	0.06%
2018/10/25	2	32.93	1.2	33.34	33.50	0.8	13,365	0.01%
2018/10/24	2	33.50	0	0.00	33.55	2	13,288	0.02%
2018/10/23	6	33.96	0	0.00	34.00	6	13,176	0.05%
2018/10/19	4	36.34	0	0.00	36.25	4	13,203	0.03%
2018/10/18	2	37.10	0	0.00	37.40	2	13,155	0.02%
2018/10/15	3	38.10	0	0.00	38.10	3	13,344	0.02%
2018/10/12	2	38.40	4	38.70	39.00	-2	13,399	-0.01%
2018/10/09	2	40.05	5	40.00	39.55	-3	13,264	-0.02%
2018/10/03	0	0.00	1	40.70	40.50	-1	12,898	-0.01%
2018/10/01	1	41.65	1	41.25	41.40	0	12,975	0.00%
2018/09/28	2	41.45	0	0.00	41.50	2	12,967	0.02%
2018/09/27	0	0.00	2	40.20	40.55	-2	12,655	-0.02%
2018/09/26	1	39.50	0	0.00	39.60	1	12,455	0.01%
2018/09/25	6	40.17	1	39.70	40.00	5	12,385	0.04%
2018/09/21	1	40.55	7	40.93	41.25	-6	12,178	-0.05%
2018/09/20	0	0.00	3	39.30	39.45	-3	11,855	-0.03%
2018/09/19	0	0.00	1	38.55	38.65	-1	11,684	-0.01%
2018/09/17	0.2	36.50	0	0.00	36.40	0.2	11,425	0.00%
2018/09/13	0	0.00	7	36.80	37.00	-7	11,114	-0.06%
2018/09/12	2	35.95	0	0.00	36.10	2	10,921	0.02%
2018/09/11	19	35.84	1	36.20	36.10	18	10,759	0.17%
2018/09/10	5	39.12	0	0.00	38.40	5	10,261	0.05%
2018/09/06	0	0.00	1	40.40	39.90	-1	10,134	-0.01%
2018/09/05	4	40.60	0	0.00	40.45	4	10,048	0.04%
2018/09/04	2	41.10	0	0.00	41.10	2	10,051	0.02%
2018/09/03	1.4	40.87	1	41.25	40.80	0.4	9,914	0.00%
2018/08/31	3	41.77	0	0.00	41.85	3	9,866	0.03%
2018/08/30	62	41.83	0	0.00	41.95	62	9,720	0.64%
2018/08/27	0	0.00	1	45.40	45.50	-1	9,384	-0.01%
2018/08/24	0	0.00	2	44.25	44.80	-2	9,310	-0.02%
2018/08/23	4	44.43	19	45.25	44.50	-15	9,581	-0.16%
2018/08/22	0	0.00	1	44.80	44.80	-1	9,544	-0.01%
2018/08/21	0	0.00	3	44.55	44.85	-3	9,568	-0.03%
2018/08/20	2	44.25	0	0.00	44.35	2	9,518	0.02%
2018/08/17	2	44.00	2	44.50	44.25	0	9,440	0.00%
2018/08/15	9	43.00	0	0.00	43.50	9	9,180	0.10%
2018/08/14	0	0.00	16	43.00	44.10	-16	9,033	-0.18%
2018/08/13	2	42.00	2	41.90	42.10	0	8,677	0.00%
2018/08/09	0	0.00	0.2	41.40	41.55	-0.2	8,761	0.00%
2018/08/07	0	0.00	2	41.00	41.10	-2	8,774	-0.02%
2018/08/06	0	0.00	6	41.05	41.00	-6	8,836	-0.07%
2018/08/03	1	40.55	2	40.65	40.80	-1	8,786	-0.01%
2018/07/31	10	40.80	0	0.00	40.80	10	8,793	0.11%
2018/07/30	0	0.00	1	41.55	41.50	-1	8,829	-0.01%
2018/07/27	0	0.00	2	41.20	40.60	-2	8,790	-0.02%
2018/07/26	1	40.75	0	41.55	41.75	1	8,832	0.01%
2018/07/25	0	0.00	9	39.72	39.55	-9	8,732	-0.10%
2018/07/24	0	0.00	5	38.79	39.70	-5	8,702	-0.06%
2018/07/23	2	38.00	0	0.00	38.00	2	8,617	0.02%
2018/07/19	0	0.00	22	36.93	37.75	-22	8,709	-0.25%
2018/07/18	9	36.81	2	36.75	36.80	7	8,828	0.08%
2018/07/11	1	35.35	0	0.00	35.55	1	8,821	0.01%
2018/07/10	0	0.00	1	35.85	36.10	-1	8,773	-0.01%
2018/07/06	0	0.00	14	34.26	34.20	-14	8,492	-0.16%
2018/07/05	10	34.05	0	0.00	33.70	10	8,400	0.12%
2018/07/02	0	0.00	1	34.00	34.00	-1	8,281	-0.01%
2018/06/29	5	32.65	15	33.00	33.50	-10	8,165	-0.12%
2018/06/28	10	32.87	0	32.85	33.00	10	8,046	0.12%
2018/06/27	1	33.20	0	0.00	33.30	1	7,930	0.01%
2018/06/22	0	0.00	1	33.30	33.70	-1	7,675	-0.01%
2018/06/21	6	33.13	0	0.00	33.25	6	7,549	0.08%
2018/06/19	1	32.55	0	0.00	32.65	1	7,326	0.01%
2018/06/12	1	33.60	1	33.50	33.60	0	7,165	0.00%
2018/06/07	0	0.00	6	33.86	34.30	-6	7,163	-0.08%
2018/06/06	2	33.93	11	33.81	34.10	-9	7,263	-0.12%
2018/06/05	3	33.85	0	0.00	34.30	3	7,277	0.04%
2018/06/01	0.5	33.10	0	0.00	33.25	0.5	7,139	0.01%
2018/05/31	2	32.60	0	0.00	33.05	2	7,103	0.03%
2018/05/29	0	0.00	2	33.10	32.85	-2	6,702	-0.03%
2018/05/24	0	0.00	1	34.00	33.85	-1	6,729	-0.01%
2018/05/23	1	33.50	1.7	33.62	33.65	-0.7	6,696	-0.01%
2018/05/22	1	34.30	0	0.00	34.30	1	6,622	0.02%
2018/05/21	3	35.28	2	35.45	35.25	1	6,581	0.02%
2018/05/18	1	35.05	5.3	34.99	35.05	-4.3	6,508	-0.07%
2018/05/17	1	33.70	2	34.20	34.10	-1	6,387	-0.02%
2018/05/16	1	33.45	0	0.00	33.75	1	6,223	0.02%
2018/05/15	0	0.00	1	33.60	33.75	-1	6,089	-0.02%
2018/05/14	1	33.80	0	0.00	33.95	1	6,106	0.02%
2018/05/10	0	0.00	22	32.96	33.00	-22	6,005	-0.37%
2018/05/09	1	32.20	0	0.00	32.40	1	5,826	0.02%
2018/05/08	0	0.00	0.1	32.30	32.40	-0.1	5,741	0.00%
2018/05/07	5	31.50	6	32.13	31.50	-1	5,623	-0.02%
2018/05/04	1	31.45	7	31.30	31.65	-6	5,489	-0.11%
2018/05/03	16	31.40	2	31.53	31.00	14	5,440	0.26%
2018/05/02	1	32.35	8	32.14	32.05	-7	5,299	-0.13%
2018/04/27	21	31.79	4	31.70	31.75	17	4,954	0.34%
2018/04/26	0	0.00	6	31.81	31.30	-6	4,875	-0.12%
2018/04/25	0	0.00	1	30.85	30.70	-1	4,731	-0.02%
2018/04/24	0	0.00	5	31.41	30.90	-5	4,645	-0.11%
2018/04/23	0	0.00	1	31.10	30.95	-1	4,479	-0.02%
2018/04/20	1	30.40	1	30.55	30.40	0	4,408	0.00%
2018/04/19	0	0.00	3	29.98	30.15	-3	4,378	-0.07%
2018/04/16	0.2	29.20	0	0.00	29.25	0.2	4,612	0.00%
2018/04/13	1	29.15	0	0.00	29.15	1	4,755	0.02%
2018/04/09	1	29.25	4	29.25	29.45	-3	5,159	-0.06%
2018/04/03	1	28.00	0	0.00	28.25	1	5,117	0.02%
2018/03/31	1	28.55	0	0.00	28.55	1	5,254	0.02%
2018/03/29	4	28.20	0	0.00	28.10	4	5,283	0.08%
2018/03/26	0	0.00	2	28.50	28.55	-2	5,352	-0.04%
2018/03/23	3	28.50	0	0.00	28.80	3	5,385	0.06%
2018/03/21	0	0.00	2.1	29.22	29.25	-2.1	5,459	-0.04%
2018/03/13	7	29.46	24	29.41	29.45	-17	5,497	-0.31%
2018/03/12	20	29.25	3	29.15	29.60	17	5,416	0.31%
2018/03/09	0	0.00	1	28.10	28.15	-1	5,561	-0.02%
2018/03/08	1	27.65	0	0.00	27.45	1	5,519	0.02%
2018/03/07	2	27.60	0	0.00	27.55	2	5,444	0.04%
2018/03/06	1	28.00	0	0.00	27.90	1	5,455	0.02%
2018/03/05	0	0.00	1	28.00	27.90	-1	5,528	-0.02%
2018/03/02	1	27.80	0	0.00	27.90	1	5,519	0.02%
2018/03/01	0.5	28.30	0	0.00	28.20	0.5	5,477	0.01%
2018/02/21	0	0.00	1	28.40	28.35	-1	5,291	-0.02%
2018/02/07	1	27.70	2	28.35	27.40	-1	5,167	-0.02%
2018/02/06	3	27.25	0	0.00	27.20	3	5,066	0.06%
2018/01/31	2	30.05	0	0.00	30.05	2	4,782	0.04%
2018/01/29	0	0.00	1	30.10	30.15	-1	4,672	-0.02%
2018/01/26	0	0.00	3	30.20	30.30	-3	4,648	-0.06%
2018/01/25	0	0.00	2	30.23	30.20	-2	4,599	-0.04%
2018/01/24	0.9	30.00	1	30.00	30.00	-0.1	4,562	0.00%
2018/01/23	0	0.00	1	29.90	30.20	-1	4,546	-0.02%
2018/01/17	0	0.00	1	30.60	30.90	-1	4,345	-0.02%
2018/01/12	5	30.05	0	0.00	30.00	5	4,067	0.12%
2018/01/11	0	0.00	38	29.43	29.40	-38	3,921	-0.97%
2018/01/10	3	30.33	1	30.30	30.50	2	3,737	0.05%
2018/01/09	2	30.50	1	30.30	30.40	1	3,655	0.03%
2018/01/08	0	0.00	5	30.21	30.30	-5	3,520	-0.14%
2018/01/05	35	29.00	2	29.28	29.35	33	3,339	0.99%
2018/01/04	1	28.85	0	0.00	28.60	1	3,220	0.03%