亞泥 (1102)-元大-桃興券商分點個股進出

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
42.00
漲跌
▼0.15
漲幅
-0.36%
成交量
7,753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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/04/19	8	41.95	8	41.85	42.00	0	3,948	0.00%
2024/04/18	1	41.70	0	0.00	42.15	1	3,849	0.03%
2024/04/16	0	0.00	3	41.40	41.40	-3	3,746	-0.08%
2024/04/15	0	0.00	14	42.05	42.05	-14	3,683	-0.38%
2024/04/12	13	41.80	0.1	41.55	41.80	12.9	3,647	0.35%
2024/04/11	0	0.00	1	42.00	42.05	-1	3,591	-0.03%
2024/04/09	0	0.00	1	42.00	42.00	-1	3,578	-0.03%
2024/04/08	0	0.00	14	41.75	41.75	-14	3,611	-0.39%
2024/04/03	14.1	41.35	0	0.00	41.15	14.1	3,582	0.39%
2024/03/28	1	40.95	0	0.00	40.95	1	3,643	0.03%
2024/03/26	8	41.36	0	0.00	41.60	8	4,133	0.19%
2024/03/21	0	0.00	0.3	41.20	41.35	-0.3	5,023	-0.01%
2024/03/19	0.2	40.80	0	0.00	40.55	0.2	5,272	0.00%
2024/03/18	0	0.00	5	41.40	41.10	-5	5,280	-0.09%
2024/03/15	0	0.00	1	41.00	41.10	-1	5,298	-0.02%
2024/03/14	0	0.00	1	41.00	41.15	-1	5,220	-0.02%
2024/03/13	0.2	40.40	0	0.00	40.35	0.2	5,166	0.00%
2024/03/12	0	0.00	10	40.55	40.60	-10	5,123	-0.20%
2024/03/11	0.1	40.35	0	0.00	40.40	0.1	5,111	0.00%
2024/03/08	0.1	40.20	0	0.00	40.40	0.1	5,175	0.00%
2024/03/07	0	0.00	1	40.00	40.35	-1	5,207	-0.02%
2024/03/06	10	40.17	1	40.05	40.00	9	5,185	0.17%
2024/03/04	2.2	40.05	1	40.15	40.05	1.2	5,249	0.02%
2024/03/01	0.1	40.20	0	0.00	40.15	0.1	5,295	0.00%
2024/02/29	0	0.00	30	40.30	40.45	-30	5,327	-0.56%
2024/02/27	1.1	40.00	0	0.00	40.10	1.1	5,286	0.02%
2024/02/26	0	0.00	2	40.13	40.25	-2	5,293	-0.04%
2024/02/22	0	0.00	30.5	40.30	40.40	-30.5	5,391	-0.56%
2024/02/21	0.1	40.10	30	40.30	40.30	-29.9	5,433	-0.55%
2024/02/20	0.2	40.10	1	40.20	40.20	-0.8	5,500	-0.01%
2024/02/16	0	0.00	2	39.60	39.60	-2	5,773	-0.03%
2024/02/15	3	39.27	1	39.35	39.20	2	5,825	0.03%
2024/02/05	2	39.55	0	0.00	39.45	2	5,791	0.03%
2024/01/31	0	0.00	6	39.73	39.75	-6	5,811	-0.10%
2024/01/26	0	0.00	24	40.00	40.10	-24	5,858	-0.41%
2024/01/25	1	39.80	0	0.00	40.00	1	5,901	0.02%
2024/01/19	2	39.30	0	0.00	39.40	2	6,031	0.03%
2024/01/18	1	39.45	0	0.00	39.30	1	6,045	0.02%
2024/01/17	6.3	39.58	0	0.00	39.35	6.3	6,033	0.10%
2024/01/16	4.1	40.04	1	40.05	39.95	3.1	5,978	0.05%
2024/01/12	0.1	40.65	0	0.00	40.65	0.1	5,944	0.00%
2024/01/11	0.1	40.70	0	0.00	40.80	0.1	6,041	0.00%
2024/01/10	0.2	40.93	0	0.00	40.70	0.2	6,318	0.00%
2024/01/05	0.1	41.20	0	0.00	41.10	0.1	6,437	0.00%
2024/01/04	1	40.80	0	0.00	41.15	1	6,511	0.02%
2024/01/03	0.2	40.90	0	0.00	40.65	0.2	6,606	0.00%
2024/01/02	0.2	41.40	0.2	41.25	41.15	0	6,547	0.00%
2023/12/25	0	0.00	4	40.65	40.75	-4	6,540	-0.06%
2023/12/21	0.2	40.55	1	40.75	40.30	-0.8	6,334	-0.01%
2023/12/20	2	40.75	0	0.00	40.75	2	6,024	0.03%
2023/12/19	1.2	41.41	0	0.00	40.80	1.2	5,703	0.02%
2023/12/18	0.2	42.15	0	0.00	42.00	0.2	5,384	0.00%
2023/12/14	0	0.00	1	42.70	42.30	-1	4,873	-0.02%
2023/12/11	0.2	41.70	0	0.00	41.85	0.2	4,741	0.00%
2023/12/08	1	41.90	0	0.00	41.80	1	4,730	0.02%
2023/12/05	3	41.60	0	0.00	41.60	3	4,736	0.06%
2023/11/30	0.2	41.70	1	41.75	41.70	-0.8	4,668	-0.02%
2023/11/27	0	0.00	1	41.95	41.80	-1	4,574	-0.02%
2023/11/22	1.2	41.64	0	0.00	41.60	1.2	4,626	0.03%
2023/11/20	1	41.30	0	0.00	41.35	1	4,602	0.02%
2023/11/15	0	0.00	1	41.00	41.05	-1	4,431	-0.02%
2023/11/14	0.1	40.30	0	0.00	40.10	0.1	4,281	0.00%
2023/11/13	0	0.00	1	40.45	40.55	-1	4,282	-0.02%
2023/11/09	0	0.00	4	40.48	40.40	-4	4,383	-0.09%
2023/11/06	0	0.00	0.1	40.35	40.40	-0.1	4,451	0.00%
2023/11/02	0.1	40.20	20	40.23	40.00	-20	4,497	-0.44%
2023/11/01	0.6	39.97	0	0.00	40.00	0.6	4,521	0.01%
2023/10/27	0	0.00	1	39.55	39.40	-1	4,669	-0.02%
2023/10/24	0	0.00	0.2	39.05	39.00	-0.2	4,872	0.00%
2023/10/18	23.1	39.65	0	0.00	39.05	23.1	5,756	0.40%
2023/10/17	0	0.00	2	40.70	40.60	-2	5,999	-0.03%
2023/10/13	0.1	40.45	12	40.50	40.60	-11.9	6,512	-0.18%
2023/10/12	1	40.45	11	40.34	40.55	-10	6,549	-0.15%
2023/10/11	1	39.95	17	40.29	40.35	-16	6,565	-0.24%
2023/10/06	0.1	39.75	0	0.00	39.90	0.1	6,532	0.00%
2023/10/04	5	39.05	0	0.00	39.10	5	6,544	0.08%
2023/10/02	5.1	39.45	0	0.00	39.50	5.1	6,557	0.08%
2023/09/28	1.1	39.86	0	0.00	39.75	1.1	6,572	0.02%
2023/09/27	0.1	39.80	0	0.00	39.80	0.1	6,593	0.00%
2023/09/21	8	39.86	0	0.00	39.65	8	6,649	0.12%
2023/09/15	0	0.00	23	40.33	40.45	-23	6,752	-0.34%
2023/09/14	0	0.00	9	40.20	40.25	-9	6,734	-0.13%
2023/09/13	0	0.00	10	39.80	40.00	-10	6,743	-0.15%
2023/09/11	2	39.35	0	0.00	39.75	2	6,865	0.03%
2023/09/07	12.1	39.59	0	0.00	39.60	12.1	6,918	0.17%
2023/09/06	6	39.78	0	0.00	39.95	6	6,878	0.09%
2023/09/05	5	40.24	0	0.00	40.35	5	6,830	0.07%
2023/08/31	1	39.95	0	0.00	39.90	1	6,904	0.01%
2023/08/28	2.1	39.75	0	0.00	40.00	2.1	6,858	0.03%
2023/08/25	11	39.76	0	0.00	39.60	11	6,877	0.16%
2023/08/22	6	39.46	0	0.00	39.50	6	6,913	0.09%
2023/08/21	1	39.60	2	39.50	39.70	-1	6,952	-0.01%
2023/08/18	0.2	39.15	0	0.00	39.10	0.2	6,956	0.00%
2023/08/17	0	0.00	11	39.15	39.30	-11	6,973	-0.16%
2023/08/16	6	39.33	0	0.00	39.25	6	6,944	0.09%
2023/08/15	12	39.98	1	39.95	39.80	11	6,924	0.16%
2023/08/14	7	40.00	6	39.96	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%
2023/08/07	0	40.70	0	0.00	40.55	0	6,803	0.00%
2023/08/04	5	40.30	0	0.00	40.55	5	6,777	0.07%
2023/08/02	0.1	39.80	3	39.95	39.75	-2.9	6,645	-0.04%
2023/08/01	1.1	40.01	0	0.00	40.00	1.1	6,630	0.02%
2023/07/31	0	40.30	0.1	40.20	40.30	-0.1	6,594	0.00%
2023/07/28	0	0.00	0.4	40.15	40.10	-0.4	6,533	-0.01%
2023/07/27	1	39.80	3	40.20	40.00	-2	6,457	-0.03%
2023/07/26	1.1	39.42	0	0.00	40.10	1.1	6,364	0.02%
2023/07/25	4	39.05	0	0.00	39.00	4	6,194	0.06%
2023/07/24	18.4	38.57	0.1	38.45	38.20	18.3	5,957	0.31%
2023/07/21	28.2	39.90	1	39.90	39.15	27.2	5,687	0.48%
2023/07/20	5.7	40.63	1	40.70	40.50	4.7	5,406	0.09%
2023/07/19	41	43.71	0	0.00	44.80	41	4,905	0.84%
2023/07/18	4	43.80	1	43.85	43.80	3	4,506	0.07%
2023/07/17	0	44.10	0	0.00	43.90	0	4,362	0.00%
2023/07/14	2	43.80	0	0.00	43.90	2	4,331	0.05%
2023/07/13	2	43.90	0	0.00	43.80	2	4,278	0.05%
2023/07/12	0.1	43.95	0	0.00	43.95	0.1	4,234	0.00%
2023/07/07	1.1	43.56	0	0.00	43.95	1.1	4,262	0.02%
2023/07/06	2	44.00	0	0.00	44.10	2	4,269	0.05%
2023/07/05	0	0.00	0.1	44.70	44.70	-0.1	4,219	0.00%
2023/06/30	0	0.00	0.1	44.50	44.40	-0.1	4,174	0.00%
2023/06/29	0	0.00	0.2	44.65	44.65	-0.2	4,155	0.00%
2023/06/28	0.1	44.55	0	0.00	44.60	0.1	4,159	0.00%
2023/06/26	0	0.00	1.3	44.68	44.60	-1.3	4,172	-0.03%
2023/06/19	0.3	44.20	0	0.00	44.05	0.3	4,050	0.01%
2023/06/16	0.2	44.15	0	0.00	43.95	0.2	4,021	0.00%
2023/06/14	0.1	44.05	0.4	44.00	44.00	-0.3	4,073	-0.01%
2023/06/09	0	0.00	0	44.55	44.60	0	4,078	0.00%
2023/06/08	0	0.00	3	44.73	44.65	-3	4,129	-0.07%
2023/06/02	0	0.00	51	44.31	44.25	-51	4,296	-1.19%
2023/06/01	1	43.90	0	0.00	44.05	1	4,302	0.02%
2023/05/23	0	0.00	0.4	44.60	44.65	-0.4	4,285	-0.01%
2023/05/19	0	0.00	52	44.45	44.50	-52	4,313	-1.21%
2023/05/18	0	0.00	5	44.30	44.30	-5	4,283	-0.12%
2023/05/17	0.2	44.30	0	44.25	44.35	0.1	4,286	0.00%
2023/05/16	0.1	44.05	0	0.00	44.35	0.1	4,253	0.00%
2023/05/12	0.1	43.85	0	0.00	43.95	0.1	4,311	0.00%
2023/05/11	0.1	43.85	0	0.00	43.85	0.1	4,290	0.00%
2023/05/08	1.4	44.30	0	0.00	44.50	1.4	4,277	0.03%
2023/05/05	0.4	44.30	0	0.00	44.25	0.4	4,236	0.01%
2023/04/27	5	43.80	0	0.00	43.80	5	4,457	0.11%
2023/04/24	0	0.00	0.1	43.90	43.90	-0.1	4,423	0.00%
2023/04/21	2	43.75	0	0.00	43.80	2	4,388	0.05%
2023/04/19	1	43.65	0	0.00	43.30	1	4,465	0.02%
2023/04/18	1	43.85	1	43.75	43.60	0	4,436	0.00%
2023/04/14	0.2	43.65	0	0.00	43.65	0.2	4,455	0.00%
2023/04/12	2	43.98	0	0.00	43.90	2	4,438	0.05%
2023/04/11	0	0.00	1	44.00	44.10	-1	4,439	-0.02%
2023/04/10	1	43.55	5	43.33	43.60	-4	4,400	-0.09%
2023/04/07	1	43.35	0	0.00	43.25	1	4,406	0.02%
2023/03/29	0.1	43.25	0	0.00	43.30	0.1	5,471	0.00%
2023/03/28	1	43.20	0	0.00	43.10	1	5,913	0.02%
2023/03/24	0.1	43.00	0	0.00	43.00	0.1	6,945	0.00%
2023/03/23	1	42.90	5	43.00	43.00	-4	7,009	-0.06%
2023/03/22	1	42.90	0	0.00	42.90	1	7,065	0.01%
2023/03/20	5	42.50	0	0.00	42.70	5	7,146	0.07%
2023/03/15	40.5	42.85	0	0.00	42.95	40.5	7,080	0.57%
2023/03/14	1	42.60	0	0.00	42.60	1	7,079	0.01%
2023/03/13	0	42.50	0	0.00	42.85	0	7,074	0.00%
2023/03/10	1.4	42.75	0	0.00	42.85	1.4	7,074	0.02%
2023/03/09	1	43.35	0	0.00	43.25	1	7,136	0.01%
2023/03/08	4.3	43.02	0	0.00	43.25	4.3	7,175	0.06%
2023/03/07	0	0.00	1	44.55	44.55	-1	7,054	-0.01%
2023/03/06	0.1	44.60	5	44.45	44.50	-4.9	7,091	-0.07%
2023/03/01	1	44.15	1	44.20	44.10	0	7,089	0.00%
2023/02/24	0	0.00	3	44.40	44.75	-3	7,063	-0.04%
2023/02/23	0	0.00	1.1	44.68	44.50	-1.1	7,026	-0.02%
2023/02/22	2	43.75	1	43.90	44.00	1	7,021	0.01%
2023/02/17	0	0.00	2	42.75	42.85	-2	7,081	-0.03%
2023/02/15	3	42.17	0	0.00	42.15	3	7,233	0.04%
2023/02/14	1	42.25	0	0.00	42.25	1	7,201	0.01%
2023/02/13	0.1	42.25	0	0.00	42.10	0.1	7,215	0.00%
2023/02/09	5	42.35	1	42.30	42.25	4	7,184	0.06%
2023/02/08	2	42.15	0	0.00	42.30	2	7,230	0.03%
2023/02/07	2	42.13	0	0.00	42.15	2	7,241	0.03%
2023/02/03	0.4	42.31	0	0.00	42.30	0.4	7,239	0.01%
2023/01/16	0	0.00	1	42.45	42.60	-1	7,080	-0.01%
2023/01/13	1.1	42.05	0.5	42.15	42.15	0.6	7,047	0.01%
2023/01/10	2	41.85	0	0.00	41.80	2	7,438	0.03%
2023/01/03	0	0.00	1	40.45	40.60	-1	7,644	-0.01%
2022/12/26	1	41.30	0.1	41.50	41.50	0.9	7,815	0.01%
2022/12/22	1	41.40	0	0.00	41.45	1	8,088	0.01%
2022/12/21	1.1	40.60	0	0.00	40.55	1.1	7,736	0.01%
2022/12/19	2	41.10	0	0.00	41.30	2	7,031	0.03%
2022/12/16	2	40.50	0	0.00	41.90	2	6,678	0.03%
2022/12/15	0.1	40.95	0	0.00	40.95	0.1	6,245	0.00%
2022/12/12	1	41.05	0	0.00	41.25	1	6,475	0.02%
2022/12/08	1	40.90	0	0.00	41.00	1	6,767	0.01%
2022/12/07	2	41.05	1	40.95	40.90	1	6,842	0.01%
2022/12/05	0	0.00	0	41.05	41.20	0	6,924	0.00%
2022/12/02	0	0.00	1	40.70	40.85	-1	6,928	-0.01%
2022/12/01	0	0.00	1	41.20	40.80	-1	6,996	-0.01%
2022/11/30	1.1	41.10	0	0.00	41.30	1.1	7,043	0.01%
2022/11/28	0	0.00	1	40.30	40.45	-1	7,129	-0.01%
2022/11/25	1	40.85	0	0.00	40.95	1	7,193	0.01%
2022/11/21	0	0.00	0.1	41.00	41.05	-0.1	7,316	0.00%
2022/11/18	0	0.00	1	41.05	41.25	-1	7,332	-0.01%
2022/11/17	0	0.00	2	40.90	41.45	-2	7,324	-0.03%
2022/11/16	0	0.00	3	40.25	40.50	-3	7,276	-0.04%
2022/11/15	1	40.30	0	0.00	40.75	1	7,234	0.01%
2022/11/14	1	40.45	10	39.75	40.60	-9	7,216	-0.12%
2022/11/10	4	38.63	0	0.00	38.55	4	7,136	0.06%
2022/11/08	1	37.70	0	0.00	37.95	1	7,211	0.01%
2022/11/07	3	37.60	1	37.70	37.60	2	7,222	0.03%
2022/11/02	2	37.35	0	0.00	37.50	2	7,279	0.03%
2022/10/25	1	37.10	0	0.00	37.15	1	7,472	0.01%
2022/10/21	0	0.00	4	37.29	37.50	-4	7,832	-0.05%
2022/10/20	4	37.34	10	36.95	37.10	-6	8,030	-0.07%
2022/10/19	0	0.00	2	38.35	37.95	-2	7,982	-0.03%
2022/10/18	4	37.68	1	37.65	37.70	3	8,056	0.04%
2022/10/17	0	0.00	6	38.28	38.00	-6	8,044	-0.07%
2022/10/14	7	38.54	0	0.00	38.45	7	8,050	0.09%
2022/10/13	10	39.05	0	0.00	38.70	10	8,129	0.12%
2022/10/12	3	39.67	0	0.00	39.80	3	8,245	0.04%
2022/10/06	0	0.00	10	40.20	40.15	-10	8,382	-0.12%
2022/10/05	1	40.10	0	0.00	39.80	1	8,404	0.01%
2022/10/04	1.5	39.40	4	39.39	39.40	-2.5	8,375	-0.03%
2022/10/03	10	39.00	1	38.95	39.00	9	8,310	0.11%
2022/09/30	0.5	39.95	0	0.00	39.40	0.5	8,299	0.01%
2022/09/29	3	39.75	0	0.00	40.05	3	8,225	0.04%
2022/09/28	0	40.30	0	0.00	39.90	0	8,058	0.00%
2022/09/26	3.1	41.14	0	0.00	40.95	3.1	7,925	0.04%
2022/09/23	1	42.50	0	0.00	42.35	1	7,903	0.01%
2022/09/19	1	44.15	0	0.00	44.10	1	7,403	0.01%
2022/09/13	2	44.35	0	0.00	44.45	2	7,393	0.03%
2022/09/08	0	0.00	2	44.05	44.05	-2	7,817	-0.03%
2022/09/07	0	0.00	1	43.85	43.75	-1	7,844	-0.01%
2022/09/06	1	43.15	0	0.00	43.45	1	7,791	0.01%
2022/09/02	0	42.45	0	0.00	42.30	0	7,556	0.00%
2022/09/01	12	42.32	0	0.00	42.35	12	7,540	0.16%
2022/08/31	1	42.55	2	42.77	43.25	-1	7,448	-0.01%
2022/08/30	0	0.00	3	42.50	42.45	-3	7,379	-0.04%
2022/08/23	0	0.00	3	42.20	42.55	-3	7,368	-0.04%
2022/08/22	3	42.47	0	0.00	42.75	3	7,368	0.04%
2022/08/19	1	42.60	2	42.45	42.60	-1	7,376	-0.01%
2022/08/18	2	42.60	0	0.00	42.90	2	7,346	0.03%
2022/08/17	1	42.40	0	0.00	42.80	1	7,330	0.01%
2022/08/11	5	42.15	1	41.95	42.25	4	7,283	0.05%
2022/08/10	5	40.95	0	0.00	41.00	5	7,214	0.07%
2022/08/08	1	40.85	0	0.00	40.90	1	7,270	0.01%
2022/08/05	0	0.00	1	40.90	40.95	-1	7,311	-0.01%
2022/08/04	1	40.90	0	0.00	40.70	1	7,332	0.01%
2022/07/29	1	41.15	0	0.00	41.45	1	7,210	0.01%
2022/07/28	0	40.50	1	40.40	40.50	-1	7,044	-0.01%
2022/07/25	0	0.00	6	44.88	44.90	-6	6,528	-0.09%
2022/07/21	5	44.05	0	0.00	44.50	5	6,390	0.08%
2022/07/19	15	44.02	5	44.20	44.10	10	6,176	0.16%
2022/07/18	0	0.00	3	43.12	43.95	-3	6,026	-0.05%
2022/07/11	0	0.00	1	44.00	44.05	-1	5,858	-0.02%
2022/07/08	0	0.00	1	43.75	43.85	-1	5,876	-0.02%
2022/07/07	0	0.00	1	44.05	43.85	-1	5,874	-0.02%
2022/07/04	0	0.00	1	43.90	43.90	-1	5,812	-0.02%
2022/07/01	1	44.15	2	44.03	44.20	-1	5,772	-0.02%
2022/06/30	2	43.63	33	43.72	43.80	-31	5,702	-0.54%
2022/06/27	31	44.04	0	0.00	44.00	31	5,730	0.54%
2022/06/24	3	43.75	3	43.77	43.60	0	5,706	0.00%
2022/06/23	1	42.70	0	0.00	42.95	1	5,696	0.02%
2022/06/22	1	43.30	2	43.33	43.60	-1	5,547	-0.02%
2022/06/21	0.5	43.05	0	0.00	43.05	0.5	5,378	0.01%
2022/06/20	2	42.65	8	42.88	42.40	-6	5,189	-0.12%
2022/06/17	9.2	42.30	0	0.00	43.45	9.2	4,975	0.18%
2022/06/16	3.1	43.27	1	43.60	43.10	2.1	4,694	0.04%
2022/06/15	8	43.44	0	0.00	43.30	8	4,782	0.17%
2022/06/14	0	0.00	1	43.60	43.65	-1	4,824	-0.02%
2022/06/13	1.6	43.68	0	0.00	43.70	1.6	4,849	0.03%
2022/06/10	4	44.30	1	44.35	44.15	3	4,878	0.06%
2022/06/07	0.2	44.45	0	0.00	44.20	0.2	4,936	0.00%
2022/06/06	3	44.28	0	0.00	44.35	3	4,980	0.06%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/24	5	44.04	0	0.00	44.00	5	5,152	0.10%
2022/05/19	5	43.80	0	0.00	43.65	5	5,152	0.10%
2022/05/18	4.2	44.51	1	44.50	44.65	3.2	5,074	0.06%
2022/05/16	4	44.80	0	0.00	44.95	4	5,041	0.08%
2022/05/13	2	44.95	0	0.00	45.05	2	5,021	0.04%
2022/05/12	4	44.80	3	44.40	44.40	1	5,005	0.02%
2022/05/11	6	45.55	0	0.00	45.30	6	4,990	0.12%
2022/05/10	1	46.05	0	0.00	46.15	1	4,974	0.02%
2022/05/09	1	46.30	1	46.30	46.30	0	4,999	0.00%
2022/05/06	1.1	46.91	2	46.85	47.20	-0.9	5,016	-0.02%
2022/05/05	0	47.45	5	47.35	47.45	-5	5,076	-0.10%
2022/05/03	0	0.00	1	47.50	47.50	-1	5,156	-0.02%
2022/04/29	0	0.00	1	47.90	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	1	47.40	48.00	-1	5,155	-0.02%
2022/04/27	0.3	46.60	0	0.00	47.10	0.3	5,045	0.01%
2022/04/25	0.5	46.90	0	0.00	46.90	0.5	5,021	0.01%
2022/04/21	0	0.00	19	47.80	47.70	-19	4,967	-0.38%
2022/04/20	7	47.06	1	47.20	47.35	6	4,918	0.12%
2022/04/19	1	46.55	0	0.00	46.95	1	4,868	0.02%
2022/04/18	10	46.50	0	0.00	46.55	10	4,870	0.21%
2022/04/14	0.3	47.45	0	0.00	47.20	0.3	4,803	0.01%
2022/04/12	2	47.38	3	47.70	47.20	-1	4,759	-0.02%
2022/04/11	11	47.70	1	47.70	47.60	10	4,721	0.21%
2022/04/08	5	47.95	1	47.90	47.80	4	4,698	0.09%
2022/04/06	0	0.00	1	47.90	48.45	-1	4,635	-0.02%
2022/04/01	4	48.05	0	0.00	48.00	4	4,572	0.09%
2022/03/31	0	0.00	37	48.65	48.60	-37	4,523	-0.82%
2022/03/28	2	47.90	0	0.00	48.10	2	4,740	0.04%
2022/03/25	0	0.00	2	48.15	48.25	-2	4,870	-0.04%
2022/03/23	1	48.00	5.1	48.05	48.10	-4	5,547	-0.07%
2022/03/21	0	0.00	9	48.17	48.25	-9	5,666	-0.16%
2022/03/18	0	0.00	0.4	47.90	47.90	-0.4	5,639	-0.01%
2022/03/17	1.2	47.96	8	48.09	48.00	-6.8	5,546	-0.12%
2022/03/16	0.3	47.15	1	47.35	47.60	-0.7	5,446	-0.01%
2022/03/15	0.6	47.28	20.1	47.06	47.30	-19.6	5,432	-0.36%
2022/03/14	2.4	47.06	9	46.99	47.20	-6.6	5,397	-0.12%
2022/03/11	0.1	46.45	3	46.58	46.70	-2.9	5,384	-0.05%
2022/03/10	2	46.38	0	0.00	46.45	2	5,401	0.04%
2022/03/09	5	45.80	11	45.95	45.95	-6	5,381	-0.11%
2022/03/08	0	0.00	6	44.75	44.85	-6	5,397	-0.11%
2022/03/07	10	45.15	2	45.05	45.50	8	5,444	0.15%
2022/03/04	12	45.80	1	45.85	46.00	11	5,677	0.19%
2022/03/03	5	46.25	17	46.17	46.20	-12	5,775	-0.21%
2022/03/02	0	0.00	3.3	46.00	46.20	-3.3	5,897	-0.06%
2022/03/01	0	0.00	15	46.00	46.10	-15	6,284	-0.24%
2022/02/25	6	45.16	5	45.35	45.10	1	6,461	0.02%
2022/02/24	10.2	45.38	0.8	45.40	45.55	9.4	6,645	0.14%
2022/02/23	10	45.90	0	0.00	45.90	10	6,620	0.15%
2022/02/22	2	45.75	0.4	45.80	45.75	1.6	6,639	0.02%
2022/02/21	1	45.50	0	0.00	45.95	1	6,681	0.01%
2022/02/18	0	0.00	2	45.70	45.75	-2	6,713	-0.03%
2022/02/17	0	0.00	3	45.65	45.70	-3	6,763	-0.04%
2022/02/16	0	0.00	3	45.30	45.40	-3	6,800	-0.04%
2022/02/15	2	45.20	3	45.22	45.00	-1	6,848	-0.01%
2022/02/14	1	45.10	1.4	45.25	45.30	-0.4	6,887	-0.01%
2022/02/11	0	0.00	2.1	45.38	45.50	-2.1	6,892	-0.03%
2022/02/10	0	0.00	1	45.15	45.30	-1	6,861	-0.01%
2022/02/09	0	0.00	1	45.20	45.20	-1	6,866	-0.01%
2022/02/08	0	0.00	2.2	44.87	44.75	-2.2	6,837	-0.03%
2022/02/07	5	44.30	5	44.70	44.80	0	6,799	0.00%
2022/01/26	2	44.18	3	44.18	44.20	-1	6,712	-0.01%
2022/01/25	0.5	44.10	2	44.03	44.15	-1.5	6,725	-0.02%
2022/01/24	0	0.00	2	44.50	44.65	-2	6,700	-0.03%
2022/01/21	1	44.20	2	44.28	44.50	-1	6,705	-0.01%
2022/01/20	0	0.00	1	44.45	44.35	-1	6,679	-0.01%
2022/01/19	2	44.35	3	44.52	44.40	-1	6,741	-0.01%
2022/01/18	1	44.60	2	44.55	44.55	-1	6,782	-0.01%
2022/01/17	1	44.30	2	44.43	44.40	-1	6,779	-0.01%
2022/01/14	0	0.00	4	44.48	44.60	-4	6,841	-0.06%
2022/01/13	1	44.45	0	0.00	44.40	1	6,928	0.01%
2022/01/11	0	0.00	4	44.23	44.35	-4	7,034	-0.06%
2022/01/10	0	0.00	3	44.23	44.30	-3	7,035	-0.04%
2022/01/07	0.3	44.20	5	44.28	44.30	-4.8	7,076	-0.07%
2022/01/06	0	0.00	4	43.95	44.10	-4	7,082	-0.06%
2022/01/05	0	43.77	5	43.83	43.90	-5	7,110	-0.07%
2022/01/04	26	43.66	1	43.75	43.80	25	7,165	0.35%
2022/01/03	0	44.10	6	44.19	44.00	-6	7,163	-0.08%
2021/12/30	0	0.00	5	44.26	44.30	-5	7,237	-0.07%
2021/12/29	0	0.00	17	44.26	44.25	-17	7,342	-0.23%
2021/12/28	0	0.00	5	44.15	44.20	-5	7,408	-0.07%
2021/12/24	15.1	44.24	1	44.30	44.25	14.1	7,594	0.19%
2021/12/23	3.1	44.15	2	44.30	44.30	1.1	7,666	0.01%
2021/12/22	0	0.00	4	43.99	43.90	-4	7,640	-0.05%
2021/12/21	5	43.60	7	43.69	43.75	-2	7,525	-0.03%
2021/12/20	1	43.50	0	0.00	43.40	1	7,443	0.01%
2021/12/17	0	0.00	8	43.28	42.95	-8	7,317	-0.11%
2021/12/16	13	42.75	0	0.00	42.95	13	6,964	0.19%
2021/12/15	8	43.35	0	0.00	43.40	8	7,026	0.11%
2021/12/14	6	43.10	0	0.00	43.05	6	7,593	0.08%
2021/12/13	13	43.06	0	0.00	43.00	13	7,641	0.17%
2021/12/10	1	43.35	0	0.00	43.45	1	7,685	0.01%
2021/12/09	2.2	43.36	1.1	43.59	43.50	1.1	7,821	0.01%
2021/12/08	1	43.40	21	43.50	43.50	-20	7,912	-0.25%
2021/12/07	1	43.05	13.1	43.30	43.25	-12.1	7,889	-0.15%
2021/12/06	1	43.00	0	0.00	43.15	1	7,900	0.01%
2021/12/03	0.4	42.75	0	0.00	42.75	0.4	7,906	0.01%
2021/12/02	0.2	42.30	34	42.15	42.40	-33.8	7,916	-0.43%
2021/12/01	1.2	42.17	0	0.00	42.35	1.2	7,893	0.01%
2021/11/30	8.2	43.03	1	42.65	42.00	7.2	7,801	0.09%
2021/11/29	6.1	42.33	2	42.10	42.45	4.1	7,648	0.05%
2021/11/26	9.1	42.15	4	42.35	42.25	5.1	7,690	0.07%
2021/11/25	36.9	42.49	12	42.43	42.35	24.9	7,640	0.33%
2021/11/24	25.5	43.37	3	43.53	43.35	22.5	7,303	0.31%
2021/11/23	38	43.84	1	44.05	44.10	37	7,119	0.52%
2021/11/22	10	44.90	2	44.85	44.70	8	6,948	0.12%
2021/11/19	4	44.84	39	44.86	45.05	-35	6,982	-0.50%
2021/11/18	2	44.60	1	44.65	44.70	1	6,995	0.01%
2021/11/17	2	44.88	0	45.05	44.90	2	6,971	0.03%
2021/11/16	8	45.09	11.4	45.15	45.10	-3.4	7,035	-0.05%
2021/11/15	26	45.50	17	45.31	45.25	9	7,160	0.13%
2021/11/12	1.5	45.50	3	45.48	45.55	-1.5	7,296	-0.02%
2021/11/11	25	45.15	17	45.17	45.30	8	7,452	0.11%
2021/11/10	1	44.80	1	44.60	44.80	0	7,604	0.00%
2021/11/09	3	44.78	2	44.80	44.80	1	7,684	0.01%
2021/11/08	8	44.64	1	44.65	44.90	7	7,761	0.09%
2021/11/05	5.1	44.31	11	44.50	44.80	-5.9	7,880	-0.07%
2021/11/04	1.2	44.51	3	44.50	44.50	-1.9	7,989	-0.02%
2021/11/03	2	44.45	1	44.55	44.50	1	8,274	0.01%
2021/11/02	0	0.00	3	44.48	44.50	-3	8,560	-0.04%
2021/11/01	3	44.08	9	44.15	44.20	-6	9,889	-0.06%
2021/10/29	1	44.25	0	0.00	44.30	1	10,272	0.01%
2021/10/28	1	44.35	0	0.00	44.35	1	10,635	0.01%
2021/10/27	13.1	44.32	0	0.00	44.30	13.1	10,946	0.12%
2021/10/26	3	44.53	0	0.00	44.50	3	11,126	0.03%
2021/10/25	1	44.70	1	44.75	44.60	0	11,240	0.00%
2021/10/22	0	0.00	7	45.02	44.85	-7	11,524	-0.06%
2021/10/21	2	44.65	2	44.85	44.60	0	11,537	0.00%
2021/10/20	6	44.71	2	45.10	44.75	4	11,540	0.03%
2021/10/19	8	45.05	0	0.00	45.15	8	11,564	0.07%
2021/10/18	1	45.70	0	0.00	45.45	1	11,571	0.01%
2021/10/14	0	0.00	3	45.55	45.35	-3	11,653	-0.03%
2021/10/13	0	0.00	5	45.42	45.40	-5	11,712	-0.04%
2021/10/12	0.2	45.65	0	0.00	45.45	0.2	11,714	0.00%
2021/10/08	0.2	45.75	16	45.76	45.85	-15.8	11,754	-0.13%
2021/10/07	0	0.00	4	45.80	45.80	-4	11,867	-0.03%
2021/10/06	0	0.00	12	45.62	45.65	-12	11,943	-0.10%
2021/10/05	2	45.23	2.1	45.40	45.30	-0.1	11,992	0.00%
2021/10/04	1	45.50	47	45.42	45.45	-46	12,199	-0.38%
2021/10/01	0.2	45.40	9	45.33	45.35	-8.8	12,505	-0.07%
2021/09/30	1.1	45.81	48	45.85	45.60	-46.9	12,648	-0.37%
2021/09/29	53	45.52	1	45.80	45.80	52	12,769	0.41%
2021/09/28	0	0.00	3	46.28	46.35	-3	12,739	-0.02%
2021/09/27	7	46.32	0	0.00	46.45	7	12,777	0.05%
2021/09/24	0	0.00	41	46.40	46.45	-41	12,781	-0.32%
2021/09/23	0	0.00	4	46.09	46.15	-4	12,802	-0.03%
2021/09/22	1	44.45	8	45.50	45.60	-7	12,728	-0.05%
2021/09/17	52	45.23	8	45.21	45.00	44	12,631	0.35%
2021/09/16	1	46.50	1	46.50	46.50	0	12,156	0.00%
2021/09/15	1	46.05	0	0.00	46.35	1	12,235	0.01%
2021/09/14	0	0.00	5	46.44	46.50	-5	12,364	-0.04%
2021/09/13	0	0.00	1	45.75	45.90	-1	12,543	-0.01%
2021/09/10	0	0.00	2	44.90	44.95	-2	12,540	-0.02%
2021/09/09	1	44.40	3	44.40	44.35	-2	12,815	-0.02%
2021/09/08	12	44.76	77	44.74	44.75	-65	12,843	-0.51%
2021/09/07	0	0.00	277	44.95	45.15	-277	12,851	-2.16%	大賣/鉅額交易
2021/09/06	50	44.99	1	44.95	44.90	49	12,856	0.38%
2021/09/03	5	45.10	5	45.00	45.10	0	12,872	0.00%
2021/09/02	51	44.96	2	44.95	44.85	49	12,909	0.38%
2021/09/01	250	45.24	9	45.38	45.65	241	12,873	1.87%	大買/鉅額交易
2021/08/31	0	0.00	1.1	44.84	44.90	-1.1	12,807	-0.01%
2021/08/30	0	0.00	2	44.68	44.70	-2	12,887	-0.02%
2021/08/27	31.1	44.40	82	44.20	44.20	-50.9	12,958	-0.39%
2021/08/26	54	43.75	0	43.90	43.65	54	13,077	0.41%
2021/08/25	2	43.95	0	0.00	43.95	2	13,179	0.02%
2021/08/24	1	43.65	4	43.70	43.80	-3	13,181	-0.02%
2021/08/23	4.2	43.71	1	43.90	43.60	3.2	13,450	0.02%
2021/08/20	16	43.14	9	43.08	43.00	7	13,560	0.05%
2021/08/19	4.2	43.43	18	43.57	43.35	-13.8	13,576	-0.10%
2021/08/18	4	43.88	3	43.70	44.10	1	13,481	0.01%
2021/08/17	8	44.04	0	0.00	43.75	8	13,358	0.06%
2021/08/16	11.2	44.64	0.1	44.70	44.60	11.1	13,185	0.08%
2021/08/13	1	45.60	15	45.56	45.60	-14	13,220	-0.11%
2021/08/12	4	45.65	0	0.00	45.75	4	13,236	0.03%
2021/08/11	1.2	45.64	25.3	45.53	45.60	-24	13,278	-0.18%
2021/08/10	14.3	45.57	0	0.00	45.55	14.3	13,322	0.11%
2021/08/09	34.8	45.67	5	45.55	45.85	29.8	13,401	0.22%
2021/08/06	41.4	46.15	0.1	46.35	46.05	41.2	13,317	0.31%
2021/08/05	157	46.45	15	46.28	46.35	142	13,269	1.07%	大買/鉅額交易
2021/08/04	17	51.95	1	51.80	51.90	16	12,479	0.13%
2021/08/03	7.4	52.02	52	52.01	52.10	-44.6	12,408	-0.36%
2021/08/02	27	51.59	14	52.01	51.80	13	12,169	0.11%
2021/07/30	18.1	51.90	0	0.00	51.80	18.1	11,948	0.15%
2021/07/29	13	52.17	0	0.00	52.40	13	11,920	0.11%
2021/07/28	2.2	52.01	3	53.07	52.10	-0.8	11,887	-0.01%
2021/07/26	2.1	53.35	107	53.34	53.10	-104.9	11,977	-0.88%	大賣/鉅額交易
2021/07/23	25	52.58	0	0.00	52.80	25	12,029	0.21%
2021/07/22	60	52.20	0	0.00	52.20	60	12,113	0.50%
2021/07/21	0	0.00	2	52.15	52.50	-2	12,201	-0.02%
2021/07/20	0	0.00	7	52.21	52.00	-7	12,290	-0.06%
2021/07/19	1	52.50	0	0.00	52.50	1	12,521	0.01%
2021/07/16	1	51.70	0	0.00	52.00	1	13,083	0.01%
2021/07/15	1	51.90	0	0.00	51.90	1	13,526	0.01%
2021/07/14	0	0.00	0.3	52.30	52.50	-0.3	13,811	0.00%
2021/07/13	1	52.60	124	52.31	52.60	-123	13,914	-0.88%	大賣/鉅額交易
2021/07/12	5	52.76	0	0.00	52.70	5	13,897	0.04%
2021/07/09	25	52.59	8	52.80	52.80	17	14,021	0.12%
2021/07/08	2.1	52.51	5	53.00	53.00	-2.9	13,910	-0.02%
2021/07/07	23.2	51.43	5	51.68	51.70	18.2	13,787	0.13%
2021/07/06	21.5	50.95	0	0.00	51.00	21.5	13,683	0.16%
2021/07/05	0.2	51.10	1	51.00	51.00	-0.8	13,593	-0.01%
2021/07/02	2.4	50.68	0	0.00	50.50	2.4	13,581	0.02%
2021/07/01	1	50.70	0	0.00	50.60	1	13,569	0.01%
2021/06/30	22	50.85	1	51.00	50.70	21	13,613	0.15%
2021/06/29	1	50.70	0	0.00	50.70	1	13,670	0.01%
2021/06/25	20	50.60	3	50.80	50.60	17	13,714	0.12%
2021/06/24	0	0.00	1	50.50	50.30	-1	13,678	-0.01%
2021/06/23	3	50.30	0	0.00	50.50	3	13,718	0.02%
2021/06/22	1	51.10	7	51.01	50.80	-6	13,538	-0.04%
2021/06/21	3	50.00	0	0.00	50.00	3	13,225	0.02%
2021/06/18	4	50.50	0	0.00	50.40	4	13,154	0.03%
2021/06/16	0	0.00	0	50.60	51.10	0	13,141	0.00%
2021/06/15	4	50.68	0	0.00	50.70	4	13,161	0.03%
2021/06/11	1	50.60	1	50.60	50.70	0	13,164	0.00%
2021/06/10	5	50.34	0	0.00	50.60	5	13,104	0.04%
2021/06/09	4	50.60	1	50.60	50.60	3	13,056	0.02%
2021/06/08	0	0.00	1	51.10	50.90	-1	12,995	-0.01%
2021/06/07	4	51.08	0	0.00	51.10	4	12,983	0.03%
2021/06/04	16.2	51.24	1	51.40	51.40	15.2	12,861	0.12%
2021/06/03	20	51.70	0	0.00	51.80	20	12,799	0.16%
2021/06/02	12	51.56	12	51.88	51.90	0	12,694	0.00%
2021/05/31	6	51.62	40	51.33	51.90	-34	12,498	-0.27%
2021/05/28	5	50.06	2	50.40	50.40	3	12,277	0.02%
2021/05/27	6	49.90	0	0.00	50.20	6	12,195	0.05%
2021/05/26	1	49.85	0	50.00	50.10	1	12,238	0.01%
2021/05/25	0	0.00	1	50.40	50.30	-1	12,201	-0.01%
2021/05/24	0	0.00	5	50.30	50.30	-5	12,192	-0.04%
2021/05/21	12	50.33	0.7	50.30	50.60	11.3	12,257	0.09%
2021/05/20	0	0.00	4	50.06	50.10	-4	12,231	-0.03%
2021/05/19	6	49.68	16	49.81	49.85	-10	12,225	-0.08%
2021/05/18	0	0.00	3	49.23	49.95	-3	12,155	-0.02%
2021/05/17	4	48.26	19	47.82	48.45	-15	12,062	-0.12%
2021/05/14	5	49.06	17	48.83	49.00	-12	11,864	-0.10%
2021/05/13	2	47.93	10	47.45	47.95	-8	11,669	-0.07%
2021/05/12	26	49.53	20	48.66	48.55	6	11,431	0.05%
2021/05/11	12.8	50.68	9	51.13	50.10	3.7	10,915	0.03%
2021/05/10	6	50.75	24	50.65	50.90	-18	10,572	-0.17%
2021/05/07	0.1	50.10	2	50.00	50.30	-1.9	10,486	-0.02%
2021/05/06	13	50.03	15	50.21	50.40	-2	10,473	-0.02%
2021/05/05	3	49.02	5	48.80	49.30	-2	10,288	-0.02%
2021/05/04	35.3	48.68	7	48.90	48.55	28.3	10,187	0.28%
2021/05/03	19	49.55	2	49.50	49.60	17	9,910	0.17%
2021/04/29	5.1	50.00	5	50.10	49.95	0.1	9,850	0.00%
2021/04/28	10	50.18	1	50.00	50.20	9	9,744	0.09%
2021/04/27	21	50.39	0	0.00	50.30	21	9,655	0.22%
2021/04/26	6.2	50.38	22	50.15	50.80	-15.8	9,515	-0.17%
2021/04/23	24	50.34	12	50.53	50.20	12	9,403	0.13%
2021/04/22	69	52.97	28	52.49	51.60	41	9,290	0.44%
2021/04/21	44	52.14	19	52.16	52.20	25	8,729	0.29%
2021/04/20	21	50.96	3	51.03	50.70	18	8,278	0.22%
2021/04/19	29	49.68	3	49.65	50.00	26	7,927	0.33%
2021/04/15	6	48.80	12	48.57	48.30	-6	7,601	-0.08%
2021/04/14	33	47.40	10	47.25	47.40	23	7,401	0.31%
2021/04/13	3	47.48	4	47.68	47.35	-1	7,295	-0.01%
2021/04/12	12	46.70	5.1	46.83	46.80	7	7,099	0.10%
2021/04/09	4	46.75	45	46.77	46.70	-41	6,989	-0.59%
2021/04/08	1	46.95	15	46.80	46.90	-14	6,896	-0.20%
2021/04/07	11	46.80	6	46.92	47.00	5	6,870	0.07%
2021/04/06	2	47.00	25	46.95	47.10	-23	6,824	-0.34%
2021/04/01	2	47.30	1	47.10	47.10	1	6,725	0.01%
2021/03/31	0	0.00	7	47.40	47.80	-7	6,566	-0.11%
2021/03/30	0	0.00	2	46.70	46.80	-2	6,465	-0.03%
2021/03/29	60	46.75	1	46.70	46.80	59	6,422	0.92%
2021/03/26	45	46.43	7	46.25	46.50	38	6,376	0.60%
2021/03/25	2	45.90	0.2	45.60	46.00	1.8	6,283	0.03%
2021/03/24	10	45.80	0	0.00	45.90	10	6,329	0.16%
2021/03/23	2	45.70	1	45.75	45.95	1	6,426	0.02%
2021/03/22	1	45.15	12	45.53	45.80	-11	6,406	-0.17%
2021/03/19	0	0.00	1	43.90	44.40	-1	6,194	-0.02%
2021/03/18	1	44.60	1	44.45	44.35	0	6,098	0.00%
2021/03/17	4	44.05	1	44.10	44.00	3	6,039	0.05%
2021/03/16	1	43.75	0	0.00	44.05	1	6,002	0.02%
2021/03/12	0	0.00	1	44.00	43.90	-1	6,002	-0.02%
2021/03/11	0.1	43.75	0	0.00	43.90	0.1	6,049	0.00%
2021/03/09	1	43.45	0	0.00	43.90	1	6,065	0.02%
2021/03/08	0	0.00	5	43.46	43.45	-5	6,040	-0.08%
2021/03/04	0	0.00	4.3	42.80	43.20	-4.3	6,171	-0.07%
2021/03/02	0	0.00	34	42.93	42.50	-34	6,027	-0.56%
2021/02/24	0	0.00	16	42.91	43.00	-16	5,775	-0.28%
2021/02/22	0	0.00	7	42.90	42.75	-7	5,668	-0.12%
2021/02/19	0	0.00	12	40.96	41.80	-12	5,502	-0.22%
2021/02/18	6	41.27	7	41.28	41.25	-1	5,475	-0.02%
2021/02/17	0	0.00	25	41.15	41.15	-25	5,481	-0.46%
2021/02/04	12	40.84	0	0.00	40.70	12	5,499	0.22%
2021/02/02	0	0.00	40	40.64	40.80	-40	5,672	-0.71%
2021/02/01	13	40.40	13	40.55	40.45	0	5,633	0.00%
2021/01/29	3.1	40.34	2	40.10	40.00	1.1	5,625	0.02%
2021/01/28	7	40.24	5	40.90	40.35	2	5,566	0.04%
2021/01/26	2	40.53	51	40.60	40.55	-49	5,524	-0.89%
2021/01/25	10	41.00	13	40.97	40.85	-3	5,507	-0.05%
2021/01/22	4	40.60	12	40.62	40.75	-8	5,522	-0.14%
2021/01/20	8	41.17	16	41.19	41.45	-8	5,505	-0.15%
2021/01/18	85	41.52	3	41.50	41.85	82	5,371	1.53%
2021/01/15	6.2	41.96	102	41.80	41.80	-95.8	5,318	-1.80%	大賣/
2021/01/14	2	42.65	11	42.57	42.55	-9	5,250	-0.17%
2021/01/13	0	0.00	15	42.85	42.90	-15	5,218	-0.29%
2021/01/12	0	0.00	7	42.96	42.90	-7	5,230	-0.13%
2021/01/11	0	0.00	2	43.35	43.25	-2	5,241	-0.04%
2021/01/08	3	43.17	0	0.00	43.45	3	5,264	0.06%
2021/01/06	0.3	43.10	2	43.00	43.15	-1.7	5,240	-0.03%
2021/01/04	1	43.10	1	43.20	43.00	0	5,242	0.00%
2020/12/31	5	43.26	0	0.00	43.20	5	5,242	0.10%
2020/12/30	28	42.99	0	0.00	43.15	28	5,264	0.53%
2020/12/29	13	43.12	0	0.00	43.20	13	5,246	0.25%
2020/12/28	1	42.90	25	42.94	43.05	-24	5,247	-0.46%
2020/12/25	2	42.68	14	42.70	42.70	-12	5,243	-0.23%
2020/12/24	3	42.30	0	0.00	42.30	3	5,243	0.06%
2020/12/23	0	0.00	1	42.20	42.25	-1	5,206	-0.02%
2020/12/22	0.1	43.00	0	0.00	42.70	0.1	5,163	0.00%
2020/12/21	20.1	42.70	2	43.10	43.05	18.1	5,223	0.35%
2020/12/18	0	0.00	40	42.86	42.50	-40	5,168	-0.77%
2020/12/17	20	42.97	0	0.00	42.80	20	5,127	0.39%
2020/12/16	15	43.27	2	43.83	43.85	13	5,058	0.26%
2020/12/14	0	0.00	19	42.91	42.80	-19	5,079	-0.37%
2020/12/11	0	43.65	15	43.50	43.10	-15	5,063	-0.30%
2020/12/10	2	43.60	0	0.00	43.65	2	5,056	0.04%
2020/12/09	0	0.00	11	43.98	43.90	-11	5,078	-0.22%
2020/12/08	0	0.00	1	44.00	44.00	-1	5,048	-0.02%
2020/12/07	0	0.00	0	43.90	44.15	0	5,056	0.00%
2020/12/04	5	43.90	0.1	43.90	43.95	4.9	5,006	0.10%
2020/12/03	2	43.45	0	0.00	43.60	2	4,959	0.04%
2020/12/01	11.1	43.55	5	43.35	43.30	6.1	4,945	0.12%
2020/11/30	1	43.65	0	0.00	43.30	1	5,032	0.02%
2020/11/26	4	43.90	1	43.65	44.00	3	5,023	0.06%
2020/11/25	1	43.75	0.1	43.75	43.70	0.9	5,101	0.02%
2020/11/17	0	0.00	6	43.95	44.40	-6	5,292	-0.11%
2020/11/13	0	0.00	1	43.50	43.70	-1	5,425	-0.02%
2020/11/12	0	0.00	1	43.65	43.70	-1	5,598	-0.02%
2020/11/11	0	0.00	29	43.46	43.65	-29	5,728	-0.51%
2020/11/10	25	42.24	0	0.00	42.25	25	5,651	0.44%
2020/11/09	1	42.15	4	42.11	42.00	-3	5,654	-0.05%
2020/11/06	5	41.75	1	41.70	41.85	4	5,732	0.07%
2020/11/05	0.1	41.80	0	0.00	42.00	0.1	5,762	0.00%
2020/11/04	0	0.00	5	41.95	42.20	-5	5,803	-0.09%
2020/11/03	0	0.00	10	42.05	42.00	-10	5,862	-0.17%
2020/11/02	0	0.00	1	41.45	41.75	-1	5,897	-0.02%
2020/10/29	12	41.33	0	41.50	41.00	12	6,036	0.20%
2020/10/28	0	0.00	1	42.00	41.90	-1	6,086	-0.02%
2020/10/27	0	0.00	3	41.17	41.25	-3	6,134	-0.05%
2020/10/26	0	0.00	90	41.25	41.25	-90	6,251	-1.44%
2020/10/23	0	0.00	1	41.40	41.10	-1	6,434	-0.02%
2020/10/22	0	0.00	4	41.60	41.45	-4	6,588	-0.06%
2020/10/19	0	0.00	4	41.16	41.00	-4	7,223	-0.06%
2020/10/16	3	40.68	0	0.00	40.55	3	7,492	0.04%
2020/10/15	0	0.00	1	40.55	40.40	-1	7,855	-0.01%
2020/10/13	6	40.53	0	0.00	40.55	6	8,126	0.07%
2020/10/12	10	40.81	0	0.00	40.70	10	8,301	0.12%
2020/10/08	8	40.98	0	0.00	41.10	8	8,409	0.10%
2020/10/07	6	41.28	0	0.00	41.20	6	8,492	0.07%
2020/10/06	5	41.10	2	41.80	41.80	3	8,616	0.03%
2020/10/05	28	41.64	0	0.00	41.15	28	8,728	0.32%
2020/09/30	10	41.60	15	41.70	41.50	-5	8,892	-0.06%
2020/09/29	1	41.10	9	41.54	41.35	-8	9,023	-0.09%
2020/09/28	4	41.15	32	41.31	41.40	-28	9,145	-0.31%
2020/09/25	31	40.81	20	40.73	40.80	11	9,246	0.12%
2020/09/24	10	40.30	76	40.47	40.20	-66	9,298	-0.71%
2020/09/23	50	41.21	103	41.23	41.30	-53	9,321	-0.57%	大賣/
2020/09/22	45.6	41.60	0	0.00	41.50	45.6	9,410	0.49%
2020/09/21	76	42.02	260	42.39	41.90	-184	9,474	-1.94%	大賣/鉅額交易
2020/09/18	5	42.40	60	42.45	42.70	-55	9,570	-0.57%
2020/09/16	0	0.00	105	42.73	42.80	-105	9,691	-1.08%	大賣/鉅額交易
2020/09/15	40	42.50	40	42.50	42.70	0	9,731	0.00%
2020/09/14	5	42.65	1	42.80	42.90	4	9,983	0.04%
2020/09/11	10	42.20	0	0.00	42.20	10	10,016	0.10%
2020/09/10	6	42.50	0	0.00	42.60	6	10,141	0.06%
2020/09/09	35	42.21	7	42.55	42.60	28	10,222	0.27%
2020/09/08	0	0.00	10	42.50	42.35	-10	10,239	-0.10%
2020/09/07	25	42.13	40	42.15	42.30	-15	10,295	-0.15%
2020/09/04	15	41.27	2	41.40	41.70	13	10,346	0.13%
2020/09/03	3	42.15	0	0.00	41.75	3	10,357	0.03%
2020/09/02	39	41.47	1	41.80	41.60	38	10,356	0.37%
2020/09/01	20	42.05	0	0.00	42.00	20	10,269	0.19%
2020/08/31	10	42.55	0	0.00	42.50	10	10,251	0.10%
2020/08/28	28	42.36	0	0.00	42.45	28	10,255	0.27%
2020/08/25	2	43.30	0	0.00	43.35	2	10,359	0.02%
2020/08/24	20	43.40	0	0.00	43.30	20	10,380	0.19%
2020/08/21	580	43.18	6	43.35	43.40	574	10,375	5.53%	大買/鉅額交易
2020/08/20	21	42.16	0	0.00	42.25	21	10,332	0.20%
2020/08/19	36	43.59	121	43.69	43.15	-85	10,235	-0.83%	大賣/
2020/08/18	1	43.25	2	43.10	43.30	-1	10,122	-0.01%
2020/08/17	59	42.15	1	42.50	42.50	58	9,938	0.58%
2020/08/14	45	41.44	32	41.62	41.50	13	9,800	0.13%
2020/08/13	10	41.40	0	0.00	41.10	10	9,837	0.10%
2020/08/11	0	0.00	10	41.00	40.95	-10	9,856	-0.10%
2020/08/10	4	41.25	20	41.10	41.20	-16	9,901	-0.16%
2020/08/07	30	41.20	0	0.00	41.05	30	9,923	0.30%
2020/08/05	23	40.67	4	40.79	40.85	19	9,848	0.19%
2020/08/04	1	40.70	6	40.56	40.45	-5	9,789	-0.05%
2020/08/03	31	40.05	0	0.00	40.00	31	9,814	0.32%
2020/07/31	9	39.97	0	0.00	39.95	9	9,749	0.09%
2020/07/30	10	39.71	0	0.00	40.00	10	9,681	0.10%
2020/07/29	27	40.20	0	0.00	39.65	27	9,649	0.28%
2020/07/28	2	40.10	8	40.25	39.80	-6	9,557	-0.06%
2020/07/27	3	41.03	15	41.45	40.70	-12	9,504	-0.13%
2020/07/24	2	42.08	142	42.13	41.85	-140	9,416	-1.49%	大賣/鉅額交易
2020/07/23	148	42.00	0	0.00	41.90	148	9,392	1.58%	大買/鉅額交易
2020/07/22	7	46.27	2	46.38	46.30	5	8,867	0.06%
2020/07/21	3	46.30	20	46.60	46.45	-17	8,589	-0.20%
2020/07/20	32	45.56	10	45.55	45.50	22	8,305	0.26%
2020/07/17	1	45.50	1	45.30	45.30	0	8,183	0.00%
2020/07/16	14	46.20	0	0.00	45.40	14	8,127	0.17%
2020/07/15	1	46.45	3	46.65	46.40	-2	7,954	-0.03%
2020/07/13	3	46.40	0	0.00	46.40	3	7,835	0.04%
2020/07/10	1	46.05	0	0.00	46.30	1	7,797	0.01%
2020/07/09	0	0.00	7	46.44	46.05	-7	7,768	-0.09%
2020/07/07	10	45.70	1	45.60	45.75	9	7,485	0.12%
2020/07/06	3	45.45	4	45.45	45.60	-1	7,467	-0.01%
2020/07/02	0.5	44.50	1	44.60	44.50	-0.5	7,713	-0.01%
2020/06/30	1	43.75	2	43.75	43.60	-1	7,687	-0.01%
2020/06/29	10	43.35	10	43.25	43.25	0	7,673	0.00%
2020/06/24	10	43.60	0	0.00	43.45	10	7,611	0.13%
2020/06/23	1	43.30	0	0.00	43.25	1	7,624	0.01%
2020/06/19	1	43.00	1	43.10	43.45	0	7,656	0.00%
2020/06/18	1	43.30	0	0.00	43.35	1	7,514	0.01%
2020/06/16	9	43.61	0	0.00	43.90	9	7,626	0.12%
2020/06/15	0	0.00	1	43.90	43.60	-1	7,802	-0.01%
2020/06/12	2	43.80	0	0.00	44.05	2	7,882	0.03%
2020/06/11	10	44.75	0	0.00	44.15	10	8,061	0.12%
2020/06/09	0	0.00	1	44.60	44.85	-1	8,391	-0.01%
2020/06/08	0	0.00	5	45.20	45.15	-5	8,503	-0.06%
2020/06/03	1	45.30	3	45.00	45.20	-2	8,776	-0.02%
2020/06/02	2	44.40	10	44.36	44.40	-8	8,730	-0.09%
2020/05/28	12	43.57	0	0.00	43.25	12	8,961	0.13%
2020/05/26	0	0.00	11	44.35	44.20	-11	9,195	-0.12%
2020/05/21	2	43.95	0	0.00	44.00	2	9,627	0.02%
2020/05/19	0	0.00	10	43.95	44.05	-10	9,682	-0.10%
2020/05/18	10	42.65	4	43.73	43.60	6	9,637	0.06%
2020/05/15	0	0.00	10	43.70	43.95	-10	9,604	-0.10%
2020/05/14	5	43.60	20	43.80	43.80	-15	9,578	-0.16%
2020/05/13	12	43.99	42	43.90	43.95	-30	9,613	-0.31%
2020/05/12	2	44.00	7	44.38	44.20	-5	9,677	-0.05%
2020/05/11	0	0.00	11	44.51	44.50	-11	9,678	-0.11%
2020/05/08	22	44.09	1	44.05	44.00	21	9,653	0.22%
2020/05/06	1	43.65	0	0.00	43.45	1	9,674	0.01%
2020/05/04	7	42.86	0	0.00	43.05	7	9,786	0.07%
2020/04/30	0	0.00	5	43.82	43.90	-5	9,867	-0.05%
2020/04/29	2	42.90	2	42.95	42.95	0	9,944	0.00%
2020/04/27	0	0.00	2	42.40	42.25	-2	10,494	-0.02%
2020/04/24	11	41.72	0	0.00	41.70	11	10,487	0.10%
2020/04/23	1	41.55	0	0.00	41.60	1	10,479	0.01%
2020/04/22	2	41.60	0	0.00	41.55	2	10,401	0.02%
2020/04/21	10	42.32	0	0.00	42.25	10	10,405	0.10%
2020/04/20	2	43.50	0	0.00	43.35	2	10,376	0.02%
2020/04/17	3	43.32	0	0.00	43.50	3	10,436	0.03%
2020/04/13	1	41.95	0	0.00	41.90	1	10,296	0.01%
2020/04/10	5	42.05	0	0.00	42.15	5	10,379	0.05%
2020/04/09	0	0.00	6	41.84	42.00	-6	10,474	-0.06%
2020/04/08	11	41.84	10	40.40	42.00	1	10,466	0.01%
2020/04/07	0	0.00	14	39.97	39.90	-14	10,282	-0.14%
2020/04/06	1	39.10	0	0.00	39.05	1	10,324	0.01%
2020/04/01	6	38.87	0	0.00	38.60	6	10,306	0.06%
2020/03/31	0	0.00	6	39.46	39.40	-6	10,241	-0.06%
2020/03/30	0	0.00	2	39.53	39.10	-2	10,235	-0.02%
2020/03/26	6	38.83	0	0.00	38.80	6	10,427	0.06%
2020/03/25	24	39.91	5	40.18	39.20	19	10,617	0.18%
2020/03/24	21	39.57	3	39.60	39.00	18	10,621	0.17%
2020/03/19	1	36.05	0	0.00	35.65	1	10,417	0.01%
2020/03/17	1	39.45	10	39.50	38.25	-9	10,372	-0.09%
2020/03/16	0	0.00	11	40.00	39.80	-11	10,261	-0.11%
2020/03/13	0	0.00	10	39.40	41.00	-10	10,129	-0.10%
2020/03/12	0	0.00	10	41.55	41.40	-10	9,965	-0.10%
2020/03/10	14	42.59	0	0.00	42.00	14	9,779	0.14%
2020/03/06	0	0.00	4	43.55	43.65	-4	9,687	-0.04%
2020/03/04	2	43.30	0	0.00	43.40	2	9,816	0.02%
2020/03/03	11	44.01	0	0.00	43.10	11	9,770	0.11%
2020/03/02	0	0.00	5	44.20	43.90	-5	9,544	-0.05%
2020/02/26	5	43.98	0	0.00	44.30	5	9,576	0.05%
2020/02/25	6	44.91	0	0.00	44.85	6	9,458	0.06%
2020/02/20	1	46.00	0	0.00	46.15	1	9,598	0.01%
2020/02/19	10	47.40	0	0.00	47.20	10	9,635	0.10%
2020/02/18	3	46.95	0	0.00	47.35	3	9,871	0.03%
2020/02/14	10	46.80	0	0.00	46.95	10	9,959	0.10%
2020/02/10	0	0.00	70	45.49	45.80	-70	9,865	-0.71%
2020/02/03	1	44.45	50	44.45	45.00	-49	9,719	-0.50%
2020/01/31	1	45.15	0	0.00	45.15	1	9,652	0.01%
2020/01/30	2	46.23	1	44.80	44.90	1	9,480	0.01%
2020/01/16	0	0.00	2	48.40	48.50	-2	9,115	-0.02%
2020/01/15	0	0.00	1	48.90	48.50	-1	9,122	-0.01%
2020/01/13	2	48.88	2	48.95	48.95	0	9,156	0.00%
2020/01/08	0	0.00	1	48.05	48.55	-1	9,340	-0.01%
2020/01/03	0	0.00	2	48.50	48.80	-2	9,166	-0.02%
2020/01/02	4	48.60	0	0.00	48.90	4	9,097	0.04%
2019/12/30	0	0.00	2	48.45	48.15	-2	8,980	-0.02%
2019/12/27	0	0.00	0.1	47.55	47.70	-0.1	8,848	0.00%
2019/12/25	30	47.15	0	0.00	47.25	30	8,788	0.34%
2019/12/23	0	0.00	1	47.55	48.15	-1	8,555	-0.01%
2019/12/18	0	0.00	2	47.90	47.95	-2	8,241	-0.02%
2019/12/16	1	47.25	0	0.00	47.15	1	8,209	0.01%
2019/12/13	0	0.00	1	47.35	47.40	-1	8,195	-0.01%
2019/12/12	3	47.18	0	0.00	47.45	3	8,048	0.04%
2019/12/11	2	47.00	1	46.75	46.80	1	7,924	0.01%
2019/12/10	1	46.45	1	46.35	46.30	0	7,826	0.00%
2019/12/06	1	46.20	1	46.25	46.45	0	7,852	0.00%
2019/12/03	0	0.00	4	45.90	46.00	-4	7,806	-0.05%
2019/12/02	1	45.50	0	0.00	45.10	1	7,715	0.01%
2019/11/29	10	45.57	0	0.00	45.45	10	7,722	0.13%
2019/11/27	0	0.00	4	46.35	46.45	-4	7,795	-0.05%
2019/11/26	0	0.00	5	46.35	46.10	-5	7,779	-0.06%
2019/11/22	0	0.00	12	46.14	46.45	-12	7,549	-0.16%
2019/11/20	0	0.00	11	46.02	46.20	-11	7,419	-0.15%
2019/11/19	0	0.00	1.1	44.56	45.05	-1.1	7,151	-0.02%
2019/11/18	6	44.82	2	44.78	44.85	4	7,071	0.06%
2019/11/15	1	43.75	0	0.00	44.75	1	6,977	0.01%
2019/11/13	1	43.00	2	42.90	42.85	-1	6,858	-0.01%
2019/11/11	0	0.00	1	43.10	42.80	-1	7,016	-0.01%
2019/11/07	0	0.00	1	43.05	43.15	-1	7,056	-0.01%
2019/11/05	0	0.00	2	43.55	43.45	-2	7,078	-0.03%
2019/11/04	12	43.25	0	0.00	43.50	12	7,109	0.17%
2019/11/01	1	43.20	0	0.00	43.10	1	7,128	0.01%
2019/10/31	2	43.10	0	0.00	43.05	2	7,196	0.03%
2019/10/30	3	42.90	0	0.00	43.35	3	7,130	0.04%
2019/10/29	0	0.00	2	43.60	43.50	-2	7,109	-0.03%
2019/10/28	1	43.70	1	43.55	43.50	0	7,115	0.00%
2019/10/25	2	43.50	0	0.00	43.70	2	7,146	0.03%
2019/10/24	3	44.20	0	0.00	43.95	3	7,173	0.04%
2019/10/23	0	0.00	2	43.70	43.75	-2	7,298	-0.03%
2019/10/18	2	43.75	0	0.00	43.50	2	7,825	0.03%
2019/10/17	0	0.00	16	43.35	43.40	-16	7,793	-0.21%
2019/10/16	5	42.67	0	0.00	42.75	5	7,753	0.06%
2019/10/15	6	42.65	0	0.00	43.00	6	7,771	0.08%
2019/10/14	20	42.73	1	42.60	42.90	19	7,831	0.24%
2019/10/09	10	42.38	0	0.00	42.30	10	7,918	0.13%
2019/10/07	13	42.25	0	0.00	42.40	13	8,461	0.15%
2019/10/04	1	42.05	3	41.93	42.05	-2	8,578	-0.02%
2019/10/03	2	42.50	1	42.45	42.35	1	8,621	0.01%
2019/10/02	1	42.70	0	0.00	42.70	1	8,608	0.01%
2019/09/27	0	0.00	1	43.35	43.30	-1	8,663	-0.01%
2019/09/25	6	43.08	1	43.20	43.25	5	8,789	0.06%
2019/09/24	1	43.40	0	0.00	43.30	1	8,733	0.01%
2019/09/23	2	43.33	0	0.00	43.15	2	8,802	0.02%
2019/09/20	0	0.00	10.4	43.60	43.65	-10.4	8,875	-0.12%
2019/09/19	5	43.60	0	0.00	43.60	5	8,840	0.06%
2019/09/17	12	44.16	1	43.90	44.00	11	8,786	0.13%
2019/09/16	2	44.30	0	0.00	44.25	2	8,897	0.02%
2019/09/12	1	44.15	0	0.00	43.80	1	8,903	0.01%
2019/09/09	1	44.25	0	0.00	44.50	1	8,836	0.01%
2019/09/03	0	0.00	2	44.13	44.30	-2	8,927	-0.02%
2019/09/02	1	43.55	10	43.60	43.65	-9	8,847	-0.10%
2019/08/27	0	0.00	15	42.20	41.75	-15	8,907	-0.17%
2019/08/22	32	42.16	0	0.00	41.95	32	9,065	0.35%
2019/08/16	2	42.50	10	42.60	42.70	-8	9,224	-0.09%
2019/08/15	10	42.00	5	41.90	41.80	5	9,144	0.05%
2019/08/14	0	0.00	3	41.18	41.35	-3	9,127	-0.03%
2019/08/13	0	0.00	2	40.40	40.40	-2	9,205	-0.02%
2019/08/12	10	40.93	0	0.00	41.00	10	9,418	0.11%
2019/08/08	4	40.90	2	40.85	41.20	2	9,680	0.02%
2019/08/06	3	40.35	0	0.00	40.65	3	9,668	0.03%
2019/08/05	1	41.15	9	41.17	41.20	-8	9,598	-0.08%
2019/08/02	0	0.00	4	41.18	41.00	-4	9,556	-0.04%
2019/08/01	1	41.50	0	0.00	41.40	1	9,485	0.01%
2019/07/31	0	0.00	3	41.80	41.80	-3	9,412	-0.03%
2019/07/29	3	42.10	5	42.25	42.15	-2	9,330	-0.02%
2019/07/26	0.4	42.25	0	0.00	42.25	0.4	9,296	0.00%
2019/07/25	1	42.40	0	0.00	42.10	1	9,293	0.01%
2019/07/24	5	42.99	5.1	43.20	42.90	-0.1	9,150	0.00%
2019/07/23	1	46.75	5	46.78	46.80	-4	8,840	-0.05%
2019/07/22	1	46.40	0	0.00	46.35	1	8,623	0.01%
2019/07/19	4	46.55	0	0.00	46.20	4	8,487	0.05%
2019/07/18	0	0.00	8	46.25	46.40	-8	8,411	-0.10%
2019/07/17	5	46.80	0	0.00	46.55	5	8,465	0.06%
2019/07/15	3	46.00	0	0.00	46.05	3	8,419	0.04%
2019/07/12	10	45.82	1	45.60	46.10	9	8,407	0.11%
2019/07/11	20	46.75	0	0.00	47.15	20	8,162	0.25%
2019/07/05	0	0.00	5	48.40	48.45	-5	7,877	-0.06%
2019/07/04	0	0.00	1	47.45	47.60	-1	7,931	-0.01%
2019/07/02	1	48.60	1	48.55	48.60	0	7,954	0.00%
2019/06/28	5	47.85	1	48.15	47.55	4	8,046	0.05%
2019/06/27	2	48.48	5	48.40	48.90	-3	8,111	-0.04%
2019/06/20	0	0.00	1	47.80	47.65	-1	8,506	-0.01%
2019/06/13	2	45.95	0	0.00	46.15	2	9,195	0.02%
2019/06/12	0	0.00	11	46.80	46.75	-11	9,288	-0.12%
2019/06/06	0	0.00	1	45.45	45.85	-1	9,214	-0.01%
2019/06/03	1	45.55	0	0.00	45.50	1	9,094	0.01%
2019/05/30	0	0.00	2	44.75	44.95	-2	8,920	-0.02%
2019/05/28	0	0.00	1	43.05	43.00	-1	8,848	-0.01%
2019/05/24	0	0.00	8	43.89	43.75	-8	8,963	-0.09%
2019/05/23	1	44.40	1	44.00	43.90	0	8,963	0.00%
2019/05/22	2	43.90	0	0.00	43.90	2	9,000	0.02%
2019/05/21	0	0.00	1	44.20	44.40	-1	9,103	-0.01%
2019/05/17	0	0.00	10	43.70	43.75	-10	8,910	-0.11%
2019/05/16	0	0.00	2	42.50	42.65	-2	8,716	-0.02%
2019/05/10	2	41.80	0	0.00	41.70	2	8,754	0.02%
2019/04/26	10	40.63	0	0.00	41.10	10	9,178	0.11%
2019/04/22	0	0.00	3.7	40.71	40.60	-3.7	9,219	-0.04%
2019/04/19	0	0.00	2	41.20	41.40	-2	9,239	-0.02%
2019/04/11	0	0.00	10	41.65	41.65	-10	9,363	-0.11%
2019/04/10	0	0.00	3.8	41.24	41.30	-3.8	9,228	-0.04%
2019/04/09	0	0.00	10	41.20	41.30	-10	9,145	-0.11%
2019/04/08	1	41.15	8	41.16	41.30	-7	9,098	-0.08%
2019/04/03	0	0.00	1	41.25	41.30	-1	9,000	-0.01%
2019/04/02	0	0.00	1	41.15	41.25	-1	8,939	-0.01%
2019/04/01	11	40.35	6	40.33	40.50	5	8,800	0.06%
2019/03/29	5	39.55	2	40.00	40.10	3	8,582	0.03%
2019/03/28	0	0.00	7	39.82	39.85	-7	8,537	-0.08%
2019/03/27	13	39.39	0	0.00	39.40	13	8,400	0.15%
2019/03/26	4	39.20	0	0.00	40.00	4	8,306	0.05%
2019/03/25	15	39.20	1	39.50	40.00	14	8,302	0.17%
2019/03/22	0	0.00	5	40.00	39.50	-5	8,312	-0.06%
2019/03/21	0	0.00	10	39.17	39.50	-10	8,244	-0.12%
2019/03/20	1	38.05	0	0.00	38.00	1	8,073	0.01%
2019/03/18	6	37.86	0	0.00	37.65	6	7,933	0.08%
2019/03/14	0	0.00	1	39.00	38.90	-1	7,436	-0.01%
2019/02/25	3	38.13	0	0.00	37.85	3	8,173	0.04%
2019/02/22	2	38.45	0	0.00	38.85	2	8,063	0.02%
2019/02/21	0.3	38.80	4	38.84	38.85	-3.7	8,021	-0.05%
2019/02/19	0	0.00	11	37.80	37.95	-11	7,842	-0.14%
2019/02/18	1	37.80	1	37.90	37.40	0	7,891	0.00%
2019/02/13	0	0.00	1	38.10	38.00	-1	7,854	-0.01%
2019/02/12	0	0.00	2	37.25	37.30	-2	7,742	-0.03%
2019/02/11	11	36.48	1	36.60	36.45	10	7,717	0.13%
2019/01/29	0	0.00	0.1	35.80	36.00	-0.1	7,644	0.00%
2019/01/25	1	36.00	2	36.10	36.20	-1	7,800	-0.01%
2019/01/11	1	36.00	0	0.00	36.00	1	9,493	0.01%
2019/01/07	1	34.75	3	34.72	34.85	-2	9,327	-0.02%
2019/01/02	10	33.83	10	33.80	33.80	0	9,679	0.00%
2018/12/25	0	0.00	0	33.90	33.80	0	10,006	0.00%
2018/12/22	0	0.00	1	34.50	34.45	-1	10,234	-0.01%
2018/12/21	0	0.00	10	34.30	34.40	-10	10,593	-0.09%
2018/12/19	0.4	34.60	0	0.00	34.70	0.4	10,973	0.00%
2018/12/18	3	34.50	1	34.75	34.40	2	11,188	0.02%
2018/12/17	7	34.61	12	34.74	34.80	-5	11,458	-0.04%
2018/12/13	0	0.00	16	33.45	33.50	-16	11,738	-0.14%
2018/12/10	9	33.03	0	0.00	33.00	9	12,208	0.07%
2018/12/07	0	0.00	1	33.50	33.50	-1	12,491	-0.01%
2018/12/06	5	33.24	0	0.00	33.15	5	12,755	0.04%
2018/12/05	0	0.00	10	33.40	33.80	-10	13,258	-0.08%
2018/12/04	13	33.90	0	0.00	33.85	13	13,328	0.10%
2018/12/03	10	34.00	0	0.00	34.50	10	13,054	0.08%
2018/11/30	0	0.00	5	33.51	33.70	-5	12,980	-0.04%
2018/11/28	10	33.05	0	0.00	33.05	10	12,834	0.08%
2018/11/27	3	32.05	0	0.00	32.30	3	12,886	0.02%
2018/11/23	1.8	34.04	0	0.00	32.55	1.8	13,101	0.01%
2018/11/16	0	0.00	1	33.80	33.95	-1	13,464	-0.01%
2018/11/15	0	0.00	9	33.35	33.40	-9	13,415	-0.07%
2018/11/14	2	33.50	1	34.00	33.50	1	13,387	0.01%
2018/11/13	0	0.00	6	32.79	33.70	-6	13,394	-0.04%
2018/11/08	2	33.63	1	34.35	33.60	1	13,827	0.01%
2018/11/07	1	33.50	0	0.00	33.70	1	14,194	0.01%
2018/11/06	14	32.60	1	32.80	32.40	13	14,257	0.09%
2018/11/05	22	32.58	0	0.00	32.45	22	14,236	0.15%
2018/11/02	0	0.00	26	34.34	34.10	-26	14,161	-0.18%
2018/11/01	15	33.13	1	33.40	33.30	14	14,199	0.10%
2018/10/31	0	0.00	1	32.25	32.75	-1	14,010	-0.01%
2018/10/29	2	31.10	0	0.00	30.75	2	13,814	0.01%
2018/10/26	1	32.40	2	32.20	32.10	-1	13,497	-0.01%
2018/10/25	1.1	33.08	0	0.00	33.50	1.1	13,365	0.01%
2018/10/24	0.1	33.65	0	0.00	33.55	0.1	13,288	0.00%
2018/10/23	15	34.28	7	34.50	34.00	8	13,176	0.06%
2018/10/22	0	36.40	0	0.00	36.35	0	12,958	0.00%
2018/10/18	3	37.35	0	0.00	37.40	3	13,155	0.02%
2018/10/15	0	0.00	6	38.25	38.10	-6	13,344	-0.04%
2018/10/12	10	38.17	1	38.65	39.00	9	13,399	0.07%
2018/10/11	10	38.50	1	38.50	38.15	9	13,503	0.07%
2018/10/08	10	39.45	0	0.00	39.30	10	13,141	0.08%
2018/10/04	1	39.55	5	39.90	39.70	-4	12,987	-0.03%
2018/10/03	0	0.00	6	40.43	40.50	-6	12,898	-0.05%
2018/10/02	0	0.00	4	40.30	40.15	-4	13,007	-0.03%
2018/10/01	1	41.75	1	41.45	41.40	0	12,975	0.00%
2018/09/27	0	0.00	0.1	40.35	40.55	-0.1	12,655	0.00%
2018/09/26	54	39.49	4	39.85	39.60	50	12,455	0.40%
2018/09/25	0	0.00	1	40.95	40.00	-1	12,385	-0.01%
2018/09/21	2	40.05	1	39.95	41.25	1	12,178	0.01%
2018/09/20	5	39.30	0	0.00	39.45	5	11,855	0.04%
2018/09/19	4	38.61	14	38.40	38.65	-10	11,684	-0.09%
2018/09/18	3	36.80	0	0.00	37.00	3	11,452	0.03%
2018/09/17	3	36.40	8	37.15	36.40	-5	11,425	-0.04%
2018/09/14	8	37.40	6	37.70	37.80	2	11,333	0.02%
2018/09/13	0	0.00	12	36.85	37.00	-12	11,114	-0.11%
2018/09/12	0	0.00	1	35.95	36.10	-1	10,921	-0.01%
2018/09/11	33	36.05	2	36.10	36.10	31	10,759	0.29%
2018/09/10	0	0.00	1	37.95	38.40	-1	10,261	-0.01%
2018/09/07	0	0.00	1	39.85	39.90	-1	10,150	-0.01%
2018/09/05	12	40.55	0	0.00	40.45	12	10,048	0.12%
2018/09/03	0	0.00	1	40.85	40.80	-1	9,914	-0.01%
2018/08/31	3	42.30	0	0.00	41.85	3	9,866	0.03%
2018/08/30	6	41.86	0	0.00	41.95	6	9,720	0.06%
2018/08/29	2	45.15	1	45.00	45.40	1	9,464	0.01%
2018/08/28	1	44.80	0	0.00	44.85	1	9,363	0.01%
2018/08/27	10	45.45	31	45.45	45.50	-21	9,384	-0.22%
2018/08/23	12	44.16	1	44.20	44.50	11	9,581	0.11%
2018/08/22	2	44.83	1	44.75	44.80	1	9,544	0.01%
2018/08/21	0	0.00	2	44.85	44.85	-2	9,568	-0.02%
2018/08/20	13	44.15	1	44.20	44.35	12	9,518	0.13%
2018/08/17	1	44.40	0	0.00	44.25	1	9,440	0.01%
2018/08/16	3	42.90	1	43.05	42.80	2	9,224	0.02%
2018/08/15	8.1	43.08	0	0.00	43.50	8.1	9,180	0.09%
2018/08/14	2	43.68	2	43.03	44.10	0	9,033	0.00%
2018/08/13	0	0.00	13	42.08	42.10	-13	8,677	-0.15%
2018/08/10	1	41.60	0	0.00	41.30	1	8,668	0.01%
2018/08/08	0	0.00	12.1	41.83	42.15	-12.1	8,824	-0.14%
2018/08/07	0	0.00	1	41.59	41.10	-1	8,774	-0.01%
2018/08/03	0	0.00	2	40.70	40.80	-2	8,786	-0.02%
2018/08/01	0	0.00	27	41.54	41.40	-27	8,858	-0.30%
2018/07/31	10	40.70	0	0.00	40.80	10	8,793	0.11%
2018/07/30	2	41.60	12	41.38	41.50	-10	8,829	-0.11%
2018/07/27	12	40.68	3	40.65	40.60	9	8,790	0.10%
2018/07/26	2	41.03	42.2	40.73	41.75	-40.2	8,832	-0.46%
2018/07/25	0	0.00	2	40.15	39.55	-2	8,732	-0.02%
2018/07/24	0	0.00	14	38.68	39.70	-14	8,702	-0.16%
2018/07/23	0	0.00	2	37.93	38.00	-2	8,617	-0.02%
2018/07/19	4	37.59	4	37.60	37.75	0	8,709	0.00%
2018/07/18	0	0.00	3.4	36.60	36.80	-3.4	8,828	-0.04%
2018/07/13	0	0.00	1	36.00	36.00	-1	8,912	-0.01%
2018/07/12	0	0.00	2	35.78	35.70	-2	8,836	-0.02%
2018/07/11	1.1	34.92	0	0.00	35.55	1.1	8,821	0.01%
2018/07/10	0	0.00	6	35.81	36.10	-6	8,773	-0.07%
2018/07/09	0	0.00	3	35.08	35.25	-3	8,605	-0.03%
2018/07/04	0	0.00	1	34.50	34.65	-1	8,404	-0.01%
2018/07/03	0	0.00	3	34.35	34.50	-3	8,446	-0.04%
2018/07/02	0	0.00	27	33.94	34.00	-27	8,281	-0.33%
2018/06/29	3	32.70	0	0.00	33.50	3	8,165	0.04%
2018/06/26	1	33.05	0	0.00	33.20	1	7,883	0.01%
2018/06/25	10	32.80	0	0.00	32.75	10	7,756	0.13%
2018/06/22	0	0.00	5	33.90	33.70	-5	7,675	-0.07%
2018/06/13	1	33.65	0	0.00	33.65	1	7,095	0.01%
2018/06/07	0	0.00	3	34.15	34.30	-3	7,163	-0.04%
2018/06/05	6	33.90	0.1	34.15	34.30	5.9	7,277	0.08%
2018/06/04	0	0.00	5	34.37	34.65	-5	7,259	-0.07%
2018/05/30	0	0.00	1	32.35	32.80	-1	6,771	-0.01%
2018/05/29	13	32.65	3.5	33.05	32.85	9.5	6,702	0.14%
2018/05/28	4	33.65	0	0.00	33.50	4	6,679	0.06%
2018/05/25	1.3	33.39	1	33.40	33.55	0.3	6,710	0.00%
2018/05/24	6	33.68	0	33.85	33.85	6	6,729	0.09%
2018/05/23	1	33.60	4	33.65	33.65	-3	6,696	-0.04%
2018/05/22	1	34.75	6	34.85	34.30	-5	6,622	-0.08%
2018/05/21	0	0.00	4.1	35.46	35.25	-4.1	6,581	-0.06%
2018/05/18	1	34.95	6	34.83	35.05	-5	6,508	-0.08%
2018/05/17	3	34.15	7	33.93	34.10	-4	6,387	-0.06%
2018/05/16	0	0.00	2	33.60	33.75	-2	6,223	-0.03%
2018/05/15	2	33.50	8	33.39	33.75	-6	6,089	-0.10%
2018/05/10	0	0.00	1	33.20	33.00	-1	6,005	-0.02%
2018/05/08	4	32.24	6	32.17	32.40	-2	5,741	-0.03%
2018/05/07	6	32.20	0	0.00	31.50	6	5,623	0.11%
2018/05/04	0	0.00	1	31.65	31.65	-1	5,489	-0.02%
2018/05/03	4	30.90	1	32.00	31.00	3	5,440	0.06%
2018/05/02	1	32.40	13	32.21	32.05	-12	5,299	-0.23%
2018/04/27	10	32.10	1	31.70	31.75	9	4,954	0.18%
2018/04/26	0	0.00	3	31.37	31.30	-3	4,875	-0.06%
2018/04/24	0	0.00	6	31.52	30.90	-6	4,645	-0.13%
2018/04/23	2	31.05	2	31.05	30.95	0	4,479	0.00%
2018/04/20	0	0.00	3	30.48	30.40	-3	4,408	-0.07%
2018/04/19	0	0.00	2	30.15	30.15	-2	4,378	-0.05%
2018/04/18	0	0.00	1	29.05	29.20	-1	4,376	-0.02%
2018/04/13	2	29.20	0	0.00	29.15	2	4,755	0.04%
2018/04/11	0	0.00	6	29.38	29.40	-6	5,031	-0.12%
2018/04/09	0	0.00	2	29.45	29.45	-2	5,159	-0.04%
2018/04/03	1	28.25	0	0.00	28.25	1	5,117	0.02%
2018/04/02	1	28.45	0	0.00	28.70	1	5,156	0.02%
2018/03/27	0	0.00	6	28.80	28.65	-6	5,333	-0.11%
2018/03/26	2	28.50	5	28.50	28.55	-3	5,352	-0.06%
2018/03/23	1	28.55	0	0.00	28.80	1	5,385	0.02%
2018/03/19	0	0.00	1	29.05	29.20	-1	5,583	-0.02%
2018/03/16	1	29.00	0	29.10	29.10	1	5,608	0.02%
2018/03/13	0	0.00	1	29.40	29.45	-1	5,497	-0.02%
2018/03/12	1	28.80	3	29.30	29.60	-2	5,416	-0.04%
2018/03/09	0	0.00	3	28.05	28.15	-3	5,561	-0.05%
2018/03/08	2	27.50	0	0.00	27.45	2	5,519	0.04%
2018/03/07	3	27.67	0	0.00	27.55	3	5,444	0.06%
2018/03/06	1	27.95	0	0.00	27.90	1	5,455	0.02%
2018/03/02	1	27.80	0	0.00	27.90	1	5,519	0.02%
2018/03/01	3	28.08	0	0.00	28.20	3	5,477	0.05%
2018/02/27	2	28.10	1	28.40	28.40	1	5,431	0.02%
2018/02/26	5	28.36	1	28.35	28.35	4	5,345	0.07%
2018/02/23	6	28.28	0	0.00	28.40	6	5,287	0.11%
2018/02/21	0	0.00	2	28.25	28.35	-2	5,291	-0.04%
2018/02/09	1	27.20	0	0.00	27.10	1	5,226	0.02%
2018/02/08	0	0.00	1	27.75	27.70	-1	5,165	-0.02%
2018/02/06	2	27.43	8	27.05	27.20	-6	5,066	-0.12%
2018/02/05	2	29.13	3	29.15	29.10	-1	4,885	-0.02%
2018/02/01	1	29.95	0	0.00	30.00	1	4,801	0.02%
2018/01/31	0	0.00	2	30.13	30.05	-2	4,782	-0.04%
2018/01/29	20	30.05	0	0.00	30.15	20	4,672	0.43%
2018/01/26	0	0.00	1	30.20	30.30	-1	4,648	-0.02%
2018/01/25	0	0.00	7	30.20	30.20	-7	4,599	-0.15%
2018/01/24	0	0.00	1	30.00	30.00	-1	4,562	-0.02%
2018/01/23	0	0.00	2	30.15	30.20	-2	4,546	-0.04%
2018/01/22	1	29.80	1	30.20	30.25	0	4,503	0.00%
2018/01/18	0	0.00	1	30.80	30.75	-1	4,385	-0.02%
2018/01/17	0	0.00	3	30.53	30.90	-3	4,345	-0.07%
2018/01/16	0	0.00	2	30.45	30.45	-2	4,225	-0.05%
2018/01/15	1	30.40	1	30.30	30.40	0	4,140	0.00%
2018/01/11	4	29.51	1	30.50	29.40	3	3,921	0.08%
2018/01/10	0	0.00	17	30.29	30.50	-17	3,737	-0.45%
2018/01/09	2	30.55	3	30.27	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	13	30.22	30.30	-13	3,520	-0.37%
2018/01/05	2	28.88	4	29.00	29.35	-2	3,339	-0.06%
2018/01/04	5	28.60	3	28.83	28.60	2	3,220	0.06%
2018/01/03	0	0.00	2	28.40	28.40	-2	3,145	-0.06%
2018/01/02	0	0.00	1	28.25	28.20	-1	3,041	-0.03%