亞泥 (1102)-元大-台南券商分點個股進出

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
45.00
漲跌
▲0.05
漲幅
+0.11%
成交量
12,392張
產業
上市水泥類股▲0.04%
1240人加入追蹤

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/09/19	0.1	44.45	0	0.00	44.95	0.1	10,436	0.00%
2024/09/18	0	0.00	2.5	45.13	44.80	-2.5	10,747	-0.02%
2024/09/11	0.1	44.50	0	0.00	44.50	0.1	11,452	0.00%
2024/09/06	0	0.00	2	44.80	44.95	-2	11,406	-0.02%
2024/09/04	0	0.00	3	44.56	44.30	-3	11,364	-0.03%
2024/09/03	0.2	44.80	4	45.05	45.10	-3.9	11,266	-0.03%
2024/08/27	0	0.00	2	44.70	44.90	-2	11,667	-0.02%
2024/08/26	0.1	44.85	50	44.95	45.00	-50	11,767	-0.42%
2024/08/22	0	0.00	13	44.31	44.80	-13	11,644	-0.11%
2024/08/20	3	44.35	1	44.70	44.70	2	11,630	0.02%
2024/08/19	0	0.00	4	44.20	44.35	-4	11,612	-0.03%
2024/08/16	0	0.00	1	44.25	44.15	-1	11,627	-0.01%
2024/08/15	1	43.75	1	44.00	43.70	0	11,530	0.00%
2024/08/14	0	0.00	20.1	44.10	44.20	-20.1	11,617	-0.17%
2024/08/13	2	43.60	0	0.00	43.60	2	11,638	0.02%
2024/08/12	5	43.00	0	0.00	43.50	5	11,714	0.04%
2024/08/08	0	0.00	2.4	42.29	42.35	-2.4	11,781	-0.02%
2024/08/07	0	41.45	0	0.00	41.60	0	11,985	0.00%
2024/08/06	0	0.00	4	41.35	41.70	-4	11,996	-0.03%
2024/08/05	10	40.70	2	40.25	40.35	8	11,837	0.07%
2024/08/02	0	0.00	1	41.43	41.45	-1	11,774	-0.01%
2024/08/01	0.1	41.05	0	0.00	41.20	0.1	11,815	0.00%
2024/07/30	1.1	41.12	0	41.70	41.30	1	11,630	0.01%
2024/07/26	1	40.80	0	0.00	41.05	1	11,614	0.01%
2024/07/23	0.2	40.88	0	0.00	41.20	0.2	11,571	0.00%
2024/07/22	3	40.53	8	40.74	40.90	-5	11,411	-0.04%
2024/07/19	12.3	40.72	0.1	40.45	40.95	12.2	11,270	0.11%
2024/07/18	2.2	41.35	1	41.00	41.75	1.2	10,970	0.01%
2024/07/17	1	44.15	3	44.20	44.20	-2	10,370	-0.02%
2024/07/16	3	44.88	0	0.00	44.80	3	10,141	0.03%
2024/07/15	0	45.50	0	0.00	45.45	0	9,966	0.00%
2024/07/12	2.2	45.45	7	45.16	45.70	-4.8	9,851	-0.05%
2024/07/11	0	44.80	1	44.45	45.05	-1	9,710	-0.01%
2024/07/08	0	0.00	1	44.85	44.70	-1	9,451	-0.01%
2024/07/05	0.1	44.95	0.5	44.95	44.75	-0.4	9,412	0.00%
2024/07/04	1	45.75	0	0.00	45.95	1	9,345	0.01%
2024/07/03	2	45.05	4.3	45.15	45.65	-2.3	9,090	-0.03%
2024/07/02	0	44.30	0	0.00	44.05	0	8,712	0.00%
2024/07/01	0	0.00	0.2	44.08	44.20	-0.2	8,543	0.00%
2024/06/28	0	0.00	1.4	43.93	43.85	-1.4	8,479	-0.02%
2024/06/27	0.2	43.15	0	0.00	43.85	0.2	8,374	0.00%
2024/06/25	0.2	43.81	0	0.00	43.60	0.2	8,095	0.00%
2024/06/21	0	0.00	6	44.45	44.55	-6	7,576	-0.08%
2024/06/20	0	0.00	6.1	43.75	44.30	-6.1	7,212	-0.08%
2024/06/19	2.3	42.70	13	43.29	43.15	-10.7	6,997	-0.15%
2024/06/18	0	0.00	3	42.20	42.15	-3	6,753	-0.04%
2024/06/17	0	0.00	2	42.00	41.95	-2	6,777	-0.03%
2024/06/14	1	41.60	0	0.00	41.80	1	6,735	0.01%
2024/06/13	0	0.00	20	42.02	41.65	-20	6,780	-0.29%
2024/06/11	0	0.00	6	41.50	41.40	-6	6,864	-0.09%
2024/06/07	2.5	41.15	1	41.35	41.40	1.5	6,833	0.02%
2024/06/06	4	40.63	3	40.57	40.60	1	6,802	0.01%
2024/06/04	10.2	41.36	0	0.00	41.20	10.2	6,668	0.15%
2024/06/03	27.1	41.62	0	0.00	41.60	27.1	6,611	0.41%
2024/05/31	1.2	41.92	0	0.00	41.55	1.2	6,603	0.02%
2024/05/30	7	42.39	2	42.15	42.00	5	6,383	0.08%
2024/05/29	0.2	43.05	0	0.00	42.80	0.2	6,264	0.00%
2024/05/28	4.1	43.60	0	0.00	43.70	4.1	6,102	0.07%
2024/05/27	0.1	43.55	0	0.00	43.60	0.1	6,127	0.00%
2024/05/24	0	0.00	1	43.60	44.00	-1	6,083	-0.02%
2024/05/23	0	0.00	6	43.93	43.95	-6	6,036	-0.10%
2024/05/22	1.1	43.95	0	0.00	43.90	1.1	5,991	0.02%
2024/05/21	1	44.50	0	0.00	44.60	1	5,902	0.02%
2024/05/20	0.1	45.00	9	45.19	45.45	-8.9	5,821	-0.15%
2024/05/17	4	44.73	0	0.00	44.60	4	5,735	0.07%
2024/05/16	2	45.85	3	45.76	45.75	-1	5,597	-0.02%
2024/05/15	1	45.60	10	45.88	45.60	-9	5,397	-0.17%
2024/05/14	2	45.20	2	45.55	45.60	0	5,340	0.00%
2024/05/13	0	0.00	2.1	45.80	45.80	-2.1	5,256	-0.04%
2024/05/10	1.2	45.58	25.1	45.50	46.00	-23.9	5,076	-0.47%
2024/05/08	1.1	43.90	0	0.00	43.90	1.1	4,665	0.02%
2024/05/07	0.1	44.10	1	44.15	44.20	-0.9	4,625	-0.02%
2024/05/06	0	0.00	13.5	44.49	44.50	-13.5	4,514	-0.30%
2024/05/03	0	0.00	4	44.00	43.95	-4	4,357	-0.09%
2024/04/30	0	0.00	2	43.63	43.70	-2	4,198	-0.05%
2024/04/29	0	0.00	4	43.31	43.60	-4	4,094	-0.10%
2024/04/26	2	42.45	0	0.00	42.75	2	3,985	0.05%
2024/04/25	1	42.35	1	42.50	42.50	0	3,953	0.00%
2024/04/24	1.1	42.86	0	42.80	42.45	1.1	3,984	0.03%
2024/04/23	1	42.90	6	42.78	42.90	-5	4,026	-0.12%
2024/04/22	0	0.00	3	42.35	42.70	-3	4,025	-0.07%
2024/04/19	5.1	41.88	2	41.65	42.00	3.1	3,948	0.08%
2024/04/18	0	41.75	0.5	42.00	42.15	-0.5	3,849	-0.01%
2024/04/17	0	0.00	8	41.58	41.45	-8	3,810	-0.21%
2024/04/16	0.1	41.55	1	41.20	41.40	-0.9	3,746	-0.02%
2024/04/15	0	0.00	2	42.10	42.05	-2	3,683	-0.05%
2024/04/12	1.1	41.60	1	41.80	41.80	0.1	3,647	0.00%
2024/04/11	4.2	41.99	0	0.00	42.05	4.2	3,591	0.12%
2024/04/10	0	0.00	103	42.40	42.50	-103	3,572	-2.88%	大賣/鉅額交易
2024/04/09	0	0.00	1	41.90	42.00	-1	3,578	-0.03%
2024/04/03	1.1	41.80	0	0.00	41.15	1.1	3,582	0.03%
2024/04/01	0	0.00	4	41.30	41.35	-4	3,586	-0.11%
2024/03/29	0	41.15	0	0.00	41.30	0	3,616	0.00%
2024/03/28	4	40.95	0	0.00	40.95	4	3,643	0.11%
2024/03/27	5.2	41.21	2	41.15	41.20	3.2	3,834	0.08%
2024/03/26	0	0.00	0.2	41.35	41.60	-0.2	4,133	0.00%
2024/03/25	1	41.00	0	0.00	41.30	1	4,416	0.02%
2024/03/22	0.1	41.33	0	0.00	41.25	0.1	4,778	0.00%
2024/03/21	1	41.35	0.1	41.10	41.35	1	5,023	0.02%
2024/03/20	4	40.70	0	41.10	40.70	4	5,232	0.08%
2024/03/19	0.1	40.85	0	0.00	40.55	0.1	5,272	0.00%
2024/03/18	25	41.40	1	41.40	41.10	24	5,280	0.45%
2024/03/14	0	0.00	6	41.04	41.15	-6	5,220	-0.11%
2024/03/13	1.1	40.36	1	40.40	40.35	0.1	5,166	0.00%
2024/03/12	0	0.00	0.1	40.45	40.60	-0.1	5,123	0.00%
2024/03/11	0.2	40.42	0	0.00	40.40	0.2	5,111	0.00%
2024/03/08	0	40.35	0	0.00	40.40	0	5,175	0.00%
2024/03/07	4	39.98	22.5	40.02	40.35	-18.5	5,207	-0.36%
2024/03/06	2	40.35	0.1	40.45	40.00	1.9	5,185	0.04%
2024/03/05	2	40.15	0	0.00	40.05	2	5,238	0.04%
2024/02/29	1	40.00	0	0.00	40.45	1	5,327	0.02%
2024/02/26	0	0.00	1	40.20	40.25	-1	5,293	-0.02%
2024/02/22	0	0.00	0.3	40.30	40.40	-0.3	5,391	-0.01%
2024/02/19	2	39.85	0	0.00	40.15	2	5,608	0.04%
2024/02/16	1	39.45	0	0.00	39.60	1	5,773	0.02%
2024/02/15	4.2	39.23	0	0.00	39.20	4.2	5,825	0.07%
2024/02/05	52	39.52	0	0.00	39.45	52	5,791	0.90%
2024/02/01	27	39.90	0	0.00	40.05	27	5,808	0.46%
2024/01/31	1	39.75	0	0.00	39.75	1	5,811	0.02%
2024/01/24	5	39.80	0	0.00	39.90	5	5,916	0.08%
2024/01/22	1	39.55	0	0.00	39.55	1	6,017	0.02%
2024/01/19	1.2	39.23	0	0.00	39.40	1.2	6,031	0.02%
2024/01/18	0	0.00	2	39.40	39.30	-2	6,045	-0.03%
2024/01/17	2.1	39.51	0	0.00	39.35	2.1	6,033	0.03%
2024/01/16	2.2	40.08	2	40.05	39.95	0.2	5,978	0.00%
2024/01/12	1	40.65	0	0.00	40.65	1	5,944	0.02%
2024/01/11	0.8	40.79	0	0.00	40.80	0.8	6,041	0.01%
2024/01/10	1.1	40.90	0	0.00	40.70	1.1	6,318	0.02%
2024/01/08	0	0.00	2	41.30	41.30	-2	6,400	-0.03%
2024/01/05	0	0.00	1	41.20	41.10	-1	6,437	-0.02%
2024/01/04	0	0.00	0	41.15	41.15	0	6,511	0.00%
2024/01/03	1.1	40.90	0	0.00	40.65	1.1	6,606	0.02%
2023/12/29	0.1	41.30	0	0.00	41.45	0.1	6,492	0.00%
2023/12/26	1	41.00	0	0.00	41.10	1	6,546	0.02%
2023/12/25	13	40.45	0	0.00	40.75	13	6,540	0.20%
2023/12/22	0	40.70	0	0.00	40.25	0	6,520	0.00%
2023/12/21	12.1	40.65	0	0.00	40.30	12.1	6,334	0.19%
2023/12/19	0.1	41.35	0	0.00	40.80	0.1	5,703	0.00%
2023/12/18	6.1	42.15	6	42.25	42.00	0.1	5,384	0.00%
2023/12/14	0	0.00	1	42.35	42.30	-1	4,873	-0.02%
2023/12/13	1.1	42.14	1	42.30	42.25	0.1	4,772	0.00%
2023/12/12	0	0.00	4	42.15	42.15	-4	4,768	-0.08%
2023/12/08	0.2	41.80	3	41.75	41.80	-2.8	4,730	-0.06%
2023/12/07	0	0.00	1	41.80	41.60	-1	4,710	-0.02%
2023/12/04	11	41.84	1	41.75	41.75	10	4,711	0.21%
2023/12/01	0	0.00	2	41.70	41.55	-2	4,689	-0.04%
2023/11/30	0.1	41.75	0	0.00	41.70	0.1	4,668	0.00%
2023/11/28	1	42.20	0.1	42.20	42.10	0.9	4,567	0.02%
2023/11/27	0.1	41.80	1	41.85	41.80	-0.9	4,574	-0.02%
2023/11/23	0	0.00	1	41.70	41.70	-1	4,596	-0.02%
2023/11/21	0.1	41.55	3.2	41.60	41.70	-3.1	4,655	-0.07%
2023/11/20	0	0.00	0.1	41.45	41.35	-0.1	4,602	0.00%
2023/11/17	2	41.55	0	0.00	41.45	2	4,557	0.04%
2023/11/16	1	41.50	11	41.51	41.50	-10	4,510	-0.22%
2023/11/15	0	0.00	4	40.76	41.05	-4	4,431	-0.09%
2023/11/13	6	40.40	5	40.45	40.55	1	4,282	0.02%
2023/11/10	1.2	40.48	2	40.45	40.35	-0.8	4,326	-0.02%
2023/11/09	1	40.45	3	40.28	40.40	-2	4,383	-0.05%
2023/11/08	0	0.00	1	40.45	40.35	-1	4,423	-0.02%
2023/11/06	0	0.00	1	40.30	40.40	-1	4,451	-0.02%
2023/11/03	0	0.00	1	40.25	40.25	-1	4,460	-0.02%
2023/10/31	0	0.00	0.3	39.95	40.00	-0.3	4,651	-0.01%
2023/10/27	1	39.40	0.4	39.40	39.40	0.6	4,669	0.01%
2023/10/25	0	0.00	0.6	39.46	38.95	-0.6	4,777	-0.01%
2023/10/24	6	38.88	1	39.05	39.00	5	4,872	0.10%
2023/10/23	2	38.95	0	0.00	38.85	2	5,022	0.04%
2023/10/20	1	38.70	5.6	38.80	38.95	-4.6	5,244	-0.09%
2023/10/19	3	39.13	0	0.00	39.15	3	5,489	0.05%
2023/10/18	6	39.21	0	0.00	39.05	6	5,756	0.10%
2023/10/17	0	0.00	2	40.73	40.60	-2	5,999	-0.03%
2023/10/16	0	0.00	2	40.53	40.70	-2	6,404	-0.03%
2023/10/13	0	0.00	4	40.54	40.60	-4	6,512	-0.06%
2023/10/12	0	0.00	1	40.30	40.55	-1	6,549	-0.02%
2023/10/11	0	0.00	2	40.00	40.35	-2	6,565	-0.03%
2023/10/06	1.1	39.55	0	0.00	39.90	1.1	6,532	0.02%
2023/10/05	1.1	39.26	0	0.00	39.35	1.1	6,550	0.02%
2023/10/04	6.2	39.13	1	39.00	39.10	5.2	6,544	0.08%
2023/10/03	3	39.40	4	39.50	39.40	-1	6,524	-0.01%
2023/10/02	0.1	39.60	0	0.00	39.50	0.1	6,557	0.00%
2023/09/21	0	39.90	10	39.75	39.65	-10	6,649	-0.15%
2023/09/20	0	0.00	5	40.15	40.05	-5	6,625	-0.08%
2023/09/14	1	40.10	0	0.00	40.25	1	6,734	0.01%
2023/09/12	0.2	39.90	1	39.95	39.95	-0.8	6,836	-0.01%
2023/09/07	1	39.55	0	0.00	39.60	1	6,918	0.01%
2023/09/06	0	0.00	1	39.80	39.95	-1	6,878	-0.01%
2023/09/05	0	0.00	2	40.25	40.35	-2	6,830	-0.03%
2023/09/01	1	40.20	1	40.25	40.30	0	6,924	0.00%
2023/08/31	0	0.00	50	39.95	39.90	-50	6,904	-0.72%
2023/08/29	1	40.00	0	0.00	40.10	1	6,852	0.01%
2023/08/25	2	39.68	0	0.00	39.60	2	6,877	0.03%
2023/08/23	1	39.60	0	0.00	39.80	1	6,882	0.01%
2023/08/22	0	0.00	1	39.45	39.50	-1	6,913	-0.01%
2023/08/21	1.2	39.59	0	0.00	39.70	1.2	6,952	0.02%
2023/08/18	50.1	39.00	0	0.00	39.10	50.1	6,956	0.72%
2023/08/17	1	38.90	1	39.35	39.30	0	6,973	0.00%
2023/08/16	0.7	39.51	0	0.00	39.25	0.7	6,944	0.01%
2023/08/15	13	39.92	0	0.00	39.80	13	6,924	0.19%
2023/08/14	3	40.00	2	40.28	40.45	1	6,912	0.01%
2023/08/11	1	39.90	0	40.05	40.00	1	6,903	0.01%
2023/08/10	0.3	40.00	0	0.00	40.00	0.3	6,895	0.00%
2023/08/09	4	40.04	0	0.00	40.20	4	6,878	0.06%
2023/08/08	0	0.00	0.3	40.20	40.30	-0.3	6,845	0.00%
2023/08/07	5	40.20	0	0.00	40.55	5	6,803	0.07%
2023/08/04	1	40.45	2	40.58	40.55	-1	6,777	-0.01%
2023/08/02	7.1	39.95	0	0.00	39.75	7.1	6,645	0.11%
2023/08/01	0.1	40.20	0	0.00	40.00	0.1	6,630	0.00%
2023/07/31	6	40.09	4	40.05	40.30	2	6,594	0.03%
2023/07/28	1	39.95	1	40.05	40.10	0	6,533	0.00%
2023/07/27	2	39.98	0.5	40.25	40.00	1.5	6,457	0.02%
2023/07/26	1	39.35	3.3	40.19	40.10	-2.3	6,364	-0.04%
2023/07/25	12.6	38.86	0	0.00	39.00	12.6	6,194	0.20%
2023/07/24	13.4	38.54	1	38.50	38.20	12.4	5,957	0.21%
2023/07/21	14	39.80	2	39.95	39.15	12	5,687	0.21%
2023/07/20	23.5	40.60	0	0.00	40.50	23.5	5,406	0.44%
2023/07/19	3.1	43.96	0	0.00	44.80	3.1	4,905	0.06%
2023/07/18	57	43.85	0	0.00	43.80	57	4,506	1.26%
2023/07/17	2	43.95	0	0.00	43.90	2	4,362	0.05%
2023/07/14	7	43.84	0	0.00	43.90	7	4,331	0.16%
2023/07/13	100	43.95	17	43.99	43.80	83	4,278	1.94%
2023/07/12	0.2	44.00	3	43.90	43.95	-2.8	4,234	-0.07%
2023/07/10	2	43.83	0	0.00	43.85	2	4,253	0.05%
2023/07/07	1	44.05	0	0.00	43.95	1	4,262	0.02%
2023/07/06	2	44.15	0	0.00	44.10	2	4,269	0.05%
2023/07/05	0	0.00	1	44.75	44.70	-1	4,219	-0.02%
2023/07/04	0	0.00	2	44.60	44.60	-2	4,168	-0.05%
2023/07/03	0	0.00	5	44.65	44.60	-5	4,158	-0.12%
2023/06/30	0	0.00	5	44.47	44.40	-5	4,174	-0.12%
2023/06/29	0	0.00	2	44.70	44.65	-2	4,155	-0.05%
2023/06/27	0	0.00	1	44.50	44.30	-1	4,159	-0.02%
2023/06/26	0	0.00	11	44.51	44.60	-11	4,172	-0.26%
2023/06/19	0.2	43.50	0	0.00	44.05	0.2	4,050	0.00%
2023/06/15	8	43.97	6	44.00	43.90	2	3,933	0.05%
2023/06/14	1.1	44.01	0	0.00	44.00	1.1	4,073	0.03%
2023/06/13	0.1	44.24	1	44.30	44.00	-0.9	4,061	-0.02%
2023/06/09	0	0.00	4	44.48	44.60	-4	4,078	-0.10%
2023/06/08	0	0.00	0.3	44.60	44.65	-0.3	4,129	-0.01%
2023/06/07	1	44.40	1	44.60	44.40	0	4,153	0.00%
2023/06/06	0	0.00	1	44.60	44.60	-1	4,132	-0.02%
2023/06/05	0.1	44.45	2	44.55	44.55	-1.9	4,293	-0.04%
2023/06/02	1	44.35	0	0.00	44.25	1	4,296	0.02%
2023/06/01	0	0.00	0	44.05	44.05	0	4,302	0.00%
2023/05/26	2	43.83	0	0.00	43.90	2	4,300	0.05%
2023/05/25	0.1	44.00	0	0.00	44.00	0.1	4,313	0.00%
2023/05/24	0.1	44.40	0	0.00	44.35	0.1	4,282	0.00%
2023/05/23	0	0.00	1	44.60	44.65	-1	4,285	-0.02%
2023/05/18	0.1	44.25	0	0.00	44.30	0.1	4,283	0.00%
2023/05/17	1	44.30	0	0.00	44.35	1	4,286	0.02%
2023/05/16	0	0.00	1	44.30	44.35	-1	4,253	-0.02%
2023/05/15	0	44.05	0	0.00	44.25	0	4,280	0.00%
2023/05/10	0	0.00	1	44.25	44.15	-1	4,282	-0.02%
2023/05/09	0	0.00	2	44.30	44.45	-2	4,258	-0.05%
2023/05/08	0	0.00	5	44.32	44.50	-5	4,277	-0.12%
2023/05/04	0	0.00	6	44.30	44.35	-6	4,275	-0.14%
2023/05/02	13	44.25	21.1	44.20	44.25	-8.1	4,341	-0.19%
2023/04/26	1	43.90	0	0.00	43.95	1	4,487	0.02%
2023/04/25	1	43.90	1	44.30	43.95	0	4,484	0.00%
2023/04/24	0	0.00	3	43.87	43.90	-3	4,423	-0.07%
2023/04/21	10.1	43.85	0	0.00	43.80	10.1	4,388	0.23%
2023/04/18	0	0.00	0.2	43.85	43.60	-0.2	4,436	0.00%
2023/04/17	2.3	43.81	0	0.00	43.75	2.3	4,447	0.05%
2023/04/14	0	43.65	0	43.80	43.65	0	4,455	0.00%
2023/04/11	0	0.00	1	44.00	44.10	-1	4,439	-0.02%
2023/04/10	0	0.00	0.1	43.30	43.60	-0.1	4,400	0.00%
2023/03/31	0.1	43.25	0	0.00	43.30	0.1	4,467	0.00%
2023/03/30	1	43.20	0.2	43.30	43.20	0.8	4,966	0.02%
2023/03/29	1.1	43.25	0	0.00	43.30	1.1	5,471	0.02%
2023/03/24	1	42.90	0	0.00	43.00	1	6,945	0.01%
2023/03/23	0	0.00	0.3	43.05	43.00	-0.3	7,009	0.00%
2023/03/22	1	43.00	0.1	43.00	42.90	0.9	7,065	0.01%
2023/03/20	0	0.00	1	42.65	42.70	-1	7,146	-0.01%
2023/03/16	1	42.75	0	0.00	43.00	1	7,078	0.01%
2023/03/15	1	42.85	0	0.00	42.95	1	7,080	0.01%
2023/03/13	1.1	42.74	35	42.85	42.85	-33.9	7,074	-0.48%
2023/03/10	1	43.00	5	42.88	42.85	-4	7,074	-0.06%
2023/03/09	2.3	43.24	3.1	43.25	43.25	-0.8	7,136	-0.01%
2023/03/08	11.3	43.25	1	43.05	43.25	10.3	7,175	0.14%
2023/03/07	5	44.40	0	0.00	44.55	5	7,054	0.07%
2023/03/06	0.2	44.50	0	0.00	44.50	0.2	7,091	0.00%
2023/03/02	1	43.70	3	43.85	44.20	-2	7,104	-0.03%
2023/03/01	0	0.00	4	44.35	44.10	-4	7,089	-0.06%
2023/02/24	0	0.00	3.2	44.45	44.75	-3.2	7,063	-0.05%
2023/02/23	0.2	44.60	5	44.57	44.50	-4.8	7,026	-0.07%
2023/02/21	0	0.00	1.1	43.97	44.00	-1.1	7,077	-0.02%
2023/02/20	2	43.48	1	43.00	43.75	1	7,107	0.01%
2023/02/16	1	42.70	0	0.00	42.55	1	7,193	0.01%
2023/02/15	0.2	42.30	0	0.00	42.15	0.2	7,233	0.00%
2023/02/10	6.1	42.03	1	42.20	42.20	5.1	7,206	0.07%
2023/02/09	2	42.35	0	0.00	42.25	2	7,184	0.03%
2023/02/08	1	42.15	11	42.35	42.30	-10	7,230	-0.14%
2023/02/02	0	42.50	0	0.00	42.45	0	7,240	0.00%
2023/02/01	0	0.00	0	42.65	42.65	0	7,219	0.00%
2023/01/31	5.3	42.46	0	0.00	42.15	5.3	7,253	0.07%
2023/01/30	3.1	43.00	2	42.90	42.95	1.1	7,195	0.02%
2023/01/16	1	42.45	0	0.00	42.60	1	7,080	0.01%
2023/01/13	3	42.10	1	42.20	42.15	2	7,047	0.03%
2023/01/12	1	42.00	7	41.95	41.95	-6	7,200	-0.08%
2023/01/11	3	41.80	0	0.00	41.75	3	7,280	0.04%
2023/01/09	0	0.00	0	41.55	41.80	0	7,539	0.00%
2023/01/05	0	0.00	5.5	40.91	41.10	-5.5	7,569	-0.07%
2023/01/04	0.1	40.84	0	0.00	40.75	0.1	7,581	0.00%
2023/01/03	0.1	40.75	0	0.00	40.60	0.1	7,644	0.00%
2022/12/29	0.1	40.60	0	0.00	40.80	0.1	7,691	0.00%
2022/12/28	0	41.25	0	0.00	41.15	0	7,725	0.00%
2022/12/26	0	0.00	0.4	41.55	41.50	-0.4	7,815	0.00%
2022/12/23	1	41.20	1	41.50	41.55	0	7,932	0.00%
2022/12/22	3	41.45	2	41.45	41.45	1	8,088	0.01%
2022/12/21	0	0.00	1	40.40	40.55	-1	7,736	-0.01%
2022/12/19	20.5	41.01	0	41.35	41.30	20.5	7,031	0.29%
2022/12/16	4.1	40.55	3	40.65	41.90	1.1	6,678	0.02%
2022/12/12	1	41.10	0	0.00	41.25	1	6,475	0.02%
2022/12/09	2	41.35	2	41.40	41.35	0	6,702	0.00%
2022/12/08	0	0.00	4	41.00	41.00	-4	6,767	-0.06%
2022/12/07	4	41.15	0	0.00	40.90	4	6,842	0.06%
2022/12/06	0	0.00	9	41.08	41.25	-9	6,911	-0.13%
2022/12/05	0.1	41.00	8	41.07	41.20	-7.9	6,924	-0.11%
2022/11/25	0.1	41.00	0	0.00	40.95	0.1	7,193	0.00%
2022/11/24	1	41.20	0	0.00	41.10	1	7,267	0.01%
2022/11/23	0	41.00	0	0.00	40.75	0	7,271	0.00%
2022/11/21	3	41.17	2	41.10	41.05	1	7,316	0.01%
2022/11/18	0	0.00	0.2	41.40	41.25	-0.2	7,332	0.00%
2022/11/17	0	0.00	20	41.17	41.45	-20	7,324	-0.27%
2022/11/16	2	40.50	2	40.55	40.50	0	7,276	0.00%
2022/11/15	2	40.70	0.3	40.40	40.75	1.7	7,234	0.02%
2022/11/14	1	40.50	0	0.00	40.60	1	7,216	0.01%
2022/11/11	10	39.00	0	0.00	39.05	10	7,144	0.14%
2022/11/10	5	38.52	0	0.00	38.55	5	7,136	0.07%
2022/11/09	1	38.45	0	0.00	38.50	1	7,194	0.01%
2022/11/03	6	36.85	4	37.08	37.30	2	7,296	0.03%
2022/11/01	0.1	37.55	5	37.40	37.55	-5	7,264	-0.07%
2022/10/31	0.1	37.05	0	0.00	37.30	0.1	7,299	0.00%
2022/10/28	7	37.22	0	0.00	37.10	7	7,370	0.09%
2022/10/27	1	37.25	0	0.00	37.25	1	7,398	0.01%
2022/10/26	1	37.65	1	37.05	37.35	0	7,423	0.00%
2022/10/25	2	36.95	4	36.80	37.15	-2	7,472	-0.03%
2022/10/24	1	37.36	0	0.00	37.40	1	7,595	0.01%
2022/10/21	17	37.80	34	37.70	37.50	-17	7,832	-0.22%
2022/10/20	20.1	37.11	0	0.00	37.10	20.1	8,030	0.25%
2022/10/19	0	38.20	15.2	38.20	37.95	-15.2	7,982	-0.19%
2022/10/18	17.2	37.61	8	38.70	37.70	9.2	8,056	0.11%
2022/10/17	4	37.95	0	0.00	38.00	4	8,044	0.05%
2022/10/14	58	38.55	0	0.00	38.45	58	8,050	0.72%
2022/10/13	8.2	38.85	2	39.25	38.70	6.2	8,129	0.08%
2022/10/12	7	39.61	4	39.65	39.80	3	8,245	0.04%
2022/10/11	1.2	39.43	0	0.00	39.70	1.2	8,320	0.01%
2022/10/07	0	0.00	1	40.15	40.00	-1	8,353	-0.01%
2022/10/06	1	40.15	0	0.00	40.15	1	8,382	0.01%
2022/10/05	1	39.90	0	0.00	39.80	1	8,404	0.01%
2022/10/04	0.1	39.75	2	39.55	39.40	-1.9	8,375	-0.02%
2022/10/03	4	39.05	1	38.95	39.00	3	8,310	0.04%
2022/09/30	1	39.40	3	39.77	39.40	-2	8,299	-0.02%
2022/09/29	12	39.85	0	0.00	40.05	12	8,225	0.15%
2022/09/28	12.1	40.09	4	39.90	39.90	8.1	8,058	0.10%
2022/09/27	5	40.85	0	0.00	40.75	5	7,975	0.06%
2022/09/26	6.3	41.08	0	0.00	40.95	6.3	7,925	0.08%
2022/09/23	5	42.53	0	42.58	42.35	5	7,903	0.06%
2022/09/22	17	43.07	0	0.00	43.85	17	7,862	0.22%
2022/09/21	4	43.70	0	43.65	43.85	4	7,700	0.05%
2022/09/20	0	0.00	21	44.10	43.95	-21	7,532	-0.28%
2022/09/15	0	0.00	1	44.75	44.85	-1	7,214	-0.01%
2022/09/14	1	44.30	0	0.00	44.30	1	7,263	0.01%
2022/09/13	3	44.25	1	44.40	44.45	2	7,393	0.03%
2022/09/12	0	0.00	8	44.05	44.10	-8	7,532	-0.11%
2022/09/08	0	0.00	13	43.97	44.05	-13	7,817	-0.17%
2022/09/07	0	43.80	0	0.00	43.75	0	7,844	0.00%
2022/09/06	0.2	42.90	1	43.00	43.45	-0.8	7,791	-0.01%
2022/09/05	1	42.55	1	43.00	42.65	0	7,654	0.00%
2022/09/02	0	42.45	0	0.00	42.30	0	7,556	0.00%
2022/09/01	2	42.48	0	0.00	42.35	2	7,540	0.03%
2022/08/31	2	42.60	4	42.65	43.25	-2	7,448	-0.03%
2022/08/30	0.1	42.51	0	0.00	42.45	0.1	7,379	0.00%
2022/08/29	2	42.43	0	0.00	42.45	2	7,381	0.03%
2022/08/26	0	0.00	1	42.70	42.80	-1	7,366	-0.01%
2022/08/24	1	42.10	0	0.00	42.50	1	7,319	0.01%
2022/08/23	2	42.25	0	0.00	42.55	2	7,368	0.03%
2022/08/19	2	42.43	0	0.00	42.60	2	7,376	0.03%
2022/08/18	3	42.72	0	0.00	42.90	3	7,346	0.04%
2022/08/17	1	42.40	0.1	42.90	42.80	0.9	7,330	0.01%
2022/08/15	1	41.95	0	0.00	42.25	1	7,270	0.01%
2022/08/11	0	0.00	3	41.67	42.25	-3	7,283	-0.04%
2022/08/10	4	41.01	2	41.00	41.00	2	7,214	0.03%
2022/08/09	2	40.95	7	41.20	41.25	-5	7,231	-0.07%
2022/08/08	3	40.75	0	0.00	40.90	3	7,270	0.04%
2022/08/05	3	40.75	2	41.10	40.95	1	7,311	0.01%
2022/08/04	2.3	40.86	0	0.00	40.70	2.3	7,332	0.03%
2022/08/02	1	41.05	15	41.17	41.40	-14	7,281	-0.19%
2022/08/01	6.1	41.33	0	0.00	41.35	6.1	7,234	0.08%
2022/07/28	7.2	40.45	0	0.00	40.50	7.2	7,044	0.10%
2022/07/27	2	44.55	0	0.00	44.45	2	6,806	0.03%
2022/07/25	2	44.90	0	0.00	44.90	2	6,528	0.03%
2022/07/22	0	0.00	0	44.45	44.85	0	6,469	0.00%
2022/07/20	1	44.15	0	0.00	44.05	1	6,250	0.02%
2022/07/19	0	0.00	1	44.20	44.10	-1	6,176	-0.02%
2022/07/15	1	43.15	0	0.00	43.00	1	5,991	0.02%
2022/07/14	0	44.00	2	44.20	44.15	-2	5,924	-0.03%
2022/07/13	3	44.00	0	0.00	44.20	3	5,897	0.05%
2022/07/11	0	0.00	2.3	43.97	44.05	-2.3	5,858	-0.04%
2022/07/08	0	0.00	0.2	43.95	43.85	-0.2	5,876	0.00%
2022/07/06	1.1	44.02	1	43.95	44.10	0.1	5,892	0.00%
2022/07/05	0.2	44.30	0	0.00	44.30	0.2	5,883	0.00%
2022/07/04	0.3	43.70	10	43.95	43.90	-9.7	5,812	-0.17%
2022/07/01	0	0.00	2	44.10	44.20	-2	5,772	-0.03%
2022/06/30	0	0.00	2	43.60	43.80	-2	5,702	-0.04%
2022/06/28	3	43.70	0	0.00	43.65	3	5,710	0.05%
2022/06/27	1	44.05	0	0.00	44.00	1	5,730	0.02%
2022/06/24	1	43.85	1	43.70	43.60	0	5,706	0.00%
2022/06/23	3	42.77	2	42.80	42.95	1	5,696	0.02%
2022/06/22	0	0.00	2	43.35	43.60	-2	5,547	-0.04%
2022/06/21	2	42.93	1	43.30	43.05	1	5,378	0.02%
2022/06/20	2	42.55	3	42.67	42.40	-1	5,189	-0.02%
2022/06/17	4	42.33	0	0.00	43.45	4	4,975	0.08%
2022/06/16	4	43.34	0	0.00	43.10	4	4,694	0.09%
2022/06/15	5	43.42	0	0.00	43.30	5	4,782	0.10%
2022/06/13	3.1	43.66	0	43.90	43.70	3.1	4,849	0.06%
2022/06/10	1	44.25	0	0.00	44.15	1	4,878	0.02%
2022/06/09	0	44.50	0	0.00	44.65	0	4,884	0.00%
2022/06/08	0	0.00	1	44.85	44.80	-1	4,909	-0.02%
2022/06/07	2	44.20	0	0.00	44.20	2	4,936	0.04%
2022/06/06	2	44.38	0	0.00	44.35	2	4,980	0.04%
2022/06/02	3	44.50	0	0.00	44.40	3	5,039	0.06%
2022/06/01	2	44.95	0	0.00	44.80	2	5,081	0.04%
2022/05/30	3	45.50	0	0.00	45.50	3	5,005	0.06%
2022/05/27	0	0.00	1	45.05	45.20	-1	4,988	-0.02%
2022/05/26	0	0.00	1	44.80	44.50	-1	5,028	-0.02%
2022/05/25	1	44.45	1	44.65	44.75	0	5,121	0.00%
2022/05/24	4	44.13	0	0.00	44.00	4	5,152	0.08%
2022/05/23	0	44.00	1	44.10	44.40	-1	5,157	-0.02%
2022/05/19	11	43.80	0	0.00	43.65	11	5,152	0.21%
2022/05/18	1	44.50	0	0.00	44.65	1	5,074	0.02%
2022/05/17	1	44.90	2	45.25	44.75	-1	5,056	-0.02%
2022/05/16	2	44.98	0	0.00	44.95	2	5,041	0.04%
2022/05/13	1.1	45.04	1.1	44.99	45.05	0	5,021	0.00%
2022/05/12	2	44.43	0.1	44.95	44.40	1.9	5,005	0.04%
2022/05/11	2	45.43	0	0.00	45.30	2	4,990	0.04%
2022/05/10	1	45.95	6	46.10	46.15	-5	4,974	-0.10%
2022/05/09	2.1	46.45	0.1	46.45	46.30	2	4,999	0.04%
2022/05/05	1	47.45	1	47.45	47.45	0	5,076	0.00%
2022/05/04	0	0.00	1	47.50	47.45	-1	5,089	-0.02%
2022/05/03	10	47.50	0	0.00	47.50	10	5,156	0.19%
2022/04/29	1	48.05	1.1	48.09	48.10	-0.1	5,185	0.00%
2022/04/27	0	0.00	5	46.91	47.10	-5	5,045	-0.10%
2022/04/26	1	47.24	0	0.00	47.20	1	5,005	0.02%
2022/04/25	6	46.86	2	47.00	46.90	4	5,021	0.08%
2022/04/22	2	47.25	0	0.00	47.55	2	4,970	0.04%
2022/04/21	38	47.90	0	0.00	47.70	38	4,967	0.76%
2022/04/20	2	47.00	0	0.00	47.35	2	4,918	0.04%
2022/04/19	2	46.85	1	46.70	46.95	1	4,868	0.02%
2022/04/18	3.1	46.44	1.1	46.60	46.55	2	4,870	0.04%
2022/04/15	5.1	46.83	3.6	46.78	46.90	1.6	4,815	0.03%
2022/04/14	1	47.30	0	0.00	47.20	1	4,803	0.02%
2022/04/13	1.1	47.25	0	47.50	47.50	1.1	4,793	0.02%
2022/04/12	5	47.46	1	47.55	47.20	4	4,759	0.08%
2022/04/08	0	0.00	1	48.00	47.80	-1	4,698	-0.02%
2022/04/07	0	0.00	1	48.10	47.95	-1	4,687	-0.02%
2022/04/06	2	48.27	0	0.00	48.45	2	4,635	0.04%
2022/04/01	2.4	48.05	0	0.00	48.00	2.4	4,572	0.05%
2022/03/31	3	48.55	0	0.00	48.60	3	4,523	0.07%
2022/03/30	1	48.45	1	48.50	48.50	0	4,484	0.00%
2022/03/29	0	0.00	1	48.35	48.40	-1	4,595	-0.02%
2022/03/28	0	0.00	49	47.92	48.10	-49	4,740	-1.03%
2022/03/25	0.1	48.15	1	48.25	48.25	-0.9	4,870	-0.02%
2022/03/24	1	48.30	3	48.27	48.45	-2	5,077	-0.04%
2022/03/23	5	48.05	1	48.05	48.10	4	5,547	0.07%
2022/03/22	1.1	48.15	10.1	48.20	48.30	-9	5,665	-0.16%
2022/03/21	0	0.00	4	48.21	48.25	-4	5,666	-0.07%
2022/03/18	0	0.00	2	48.05	47.90	-2	5,639	-0.04%
2022/03/17	12	47.89	1	48.00	48.00	11	5,546	0.20%
2022/03/15	0	0.00	2	46.90	47.30	-2	5,432	-0.04%
2022/03/14	13	47.03	4	47.10	47.20	9	5,397	0.17%
2022/03/11	0.2	46.50	2.1	46.57	46.70	-1.9	5,384	-0.04%
2022/03/10	1.3	46.34	2	46.37	46.45	-0.7	5,401	-0.01%
2022/03/09	0	0.00	4	45.88	45.95	-4	5,381	-0.07%
2022/03/08	1.1	44.91	0	0.00	44.85	1.1	5,397	0.02%
2022/03/07	21.2	45.29	22.1	45.40	45.50	-0.9	5,444	-0.02%
2022/03/04	0	0.00	1	46.00	46.00	-1	5,677	-0.02%
2022/03/02	0	0.00	1	45.95	46.20	-1	5,897	-0.02%
2022/03/01	1	46.05	2.3	45.99	46.10	-1.3	6,284	-0.02%
2022/02/25	3	45.17	0	0.00	45.10	3	6,461	0.05%
2022/02/24	3.1	45.55	101	45.45	45.55	-98	6,645	-1.47%	大賣/
2022/02/23	1	45.90	0	0.00	45.90	1	6,620	0.02%
2022/02/21	0	0.00	1	45.80	45.95	-1	6,681	-0.01%
2022/02/18	1	45.75	1	45.70	45.75	0	6,713	0.00%
2022/02/17	49	45.70	0	0.00	45.70	49	6,763	0.72%
2022/02/16	0	0.00	49	45.30	45.40	-49	6,800	-0.72%
2022/02/15	1.2	45.18	1	45.25	45.00	0.2	6,848	0.00%
2022/02/14	2	45.10	2	45.05	45.30	0	6,887	0.00%
2022/02/11	1	45.40	6.7	45.38	45.50	-5.7	6,892	-0.08%
2022/02/10	3.1	45.13	2	45.05	45.30	1.1	6,861	0.02%
2022/02/09	0	0.00	3	45.08	45.20	-3	6,866	-0.04%
2022/02/08	3	44.90	5	44.90	44.75	-2	6,837	-0.03%
2022/02/07	3	44.57	0	0.00	44.80	3	6,799	0.04%
2022/01/26	0	0.00	1	44.30	44.20	-1	6,712	-0.01%
2022/01/25	2	44.00	0	0.00	44.15	2	6,725	0.03%
2022/01/24	0	0.00	6	44.35	44.65	-6	6,700	-0.09%
2022/01/21	0.1	44.30	5	44.27	44.50	-5	6,705	-0.07%
2022/01/20	0	0.00	1	44.50	44.35	-1	6,679	-0.01%
2022/01/19	1.2	44.47	0	0.00	44.40	1.2	6,741	0.02%
2022/01/18	3	44.55	4	44.55	44.55	-1	6,782	-0.01%
2022/01/17	4	44.41	10	44.30	44.40	-6	6,779	-0.09%
2022/01/14	0	0.00	4.4	44.48	44.60	-4.4	6,841	-0.06%
2022/01/13	11.1	44.45	0	0.00	44.40	11.1	6,928	0.16%
2022/01/12	0	0.00	1	44.25	44.40	-1	6,982	-0.01%
2022/01/11	0	0.00	3	44.30	44.35	-3	7,034	-0.04%
2022/01/10	0	44.25	0	0.00	44.30	0	7,035	0.00%
2022/01/07	0	0.00	3	44.25	44.30	-3	7,076	-0.04%
2022/01/06	1	43.85	0	0.00	44.10	1	7,082	0.01%
2022/01/05	31	43.92	1	43.65	43.90	30	7,110	0.42%
2022/01/04	12	43.65	0	0.00	43.80	12	7,165	0.17%
2022/01/03	10	44.30	31	43.90	44.00	-21	7,163	-0.29%
2021/12/30	1	44.20	1	44.35	44.30	0	7,237	0.00%
2021/12/29	0	0.00	2	44.20	44.25	-2	7,342	-0.03%
2021/12/28	9.1	44.05	0	0.00	44.20	9.1	7,408	0.12%
2021/12/27	1	44.05	0	0.00	44.15	1	7,488	0.01%
2021/12/23	1	44.25	7	44.24	44.30	-6	7,666	-0.08%
2021/12/22	2	44.05	0	0.00	43.90	2	7,640	0.03%
2021/12/21	0	0.00	1	43.75	43.75	-1	7,525	-0.01%
2021/12/20	2	43.65	1	43.60	43.40	1	7,443	0.01%
2021/12/17	11.2	42.90	0	0.00	42.95	11.2	7,317	0.15%
2021/12/16	32.1	42.75	2	42.70	42.95	30.1	6,964	0.43%
2021/12/15	0	0.00	0.1	43.35	43.40	-0.1	7,026	0.00%
2021/12/13	2	43.05	1	43.10	43.00	1	7,641	0.01%
2021/12/10	0	0.00	2.2	43.50	43.45	-2.2	7,685	-0.03%
2021/12/09	1.1	43.45	1	43.35	43.50	0.1	7,821	0.00%
2021/12/08	3	43.47	5	43.50	43.50	-2	7,912	-0.03%
2021/12/06	8.1	43.03	0	0.00	43.15	8.1	7,900	0.10%
2021/12/03	6	42.44	23	42.85	42.75	-17	7,906	-0.22%
2021/12/02	2.3	42.24	1	42.10	42.40	1.3	7,916	0.02%
2021/12/01	28	42.10	0	0.00	42.35	28	7,893	0.35%
2021/11/30	8	42.12	2	42.80	42.00	6	7,801	0.08%
2021/11/29	2.1	42.37	0	0.00	42.45	2.1	7,648	0.03%
2021/11/26	104.2	42.45	7	42.41	42.25	97.2	7,690	1.26%	大買/
2021/11/25	16.5	42.54	29	42.67	42.35	-12.5	7,640	-0.16%
2021/11/24	6	43.31	2	43.33	43.35	4	7,303	0.05%
2021/11/23	10.2	43.87	17	43.98	44.10	-6.8	7,119	-0.10%
2021/11/22	1	44.75	0	0.00	44.70	1	6,948	0.01%
2021/11/18	2	44.63	0	0.00	44.70	2	6,995	0.03%
2021/11/17	2	44.90	0	0.00	44.90	2	6,971	0.03%
2021/11/16	1	45.10	0	0.00	45.10	1	7,035	0.01%
2021/11/15	3	45.47	3	45.63	45.25	0	7,160	0.00%
2021/11/12	0	0.00	1	45.50	45.55	-1	7,296	-0.01%
2021/11/11	3	45.28	4	45.20	45.30	-1	7,452	-0.01%
2021/11/10	1	44.60	2	44.63	44.80	-1	7,604	-0.01%
2021/11/08	1	44.75	0.2	44.85	44.90	0.8	7,761	0.01%
2021/11/05	0	44.73	0	0.00	44.80	0	7,880	0.00%
2021/11/04	2	44.45	0	0.00	44.50	2	7,989	0.03%
2021/11/03	2.7	44.48	0	0.00	44.50	2.7	8,274	0.03%
2021/11/01	0.2	44.35	2	44.10	44.20	-1.8	9,889	-0.02%
2021/10/29	4	44.30	3	44.30	44.30	1	10,272	0.01%
2021/10/28	0	0.00	6	44.39	44.35	-6	10,635	-0.06%
2021/10/27	3	44.40	0	0.00	44.30	3	10,946	0.03%
2021/10/26	21	44.58	0	0.00	44.50	21	11,126	0.19%
2021/10/25	0	0.00	5	44.72	44.60	-5	11,240	-0.04%
2021/10/21	2	44.73	0	0.00	44.60	2	11,537	0.02%
2021/10/20	1	45.00	3	44.85	44.75	-2	11,540	-0.02%
2021/10/19	3	45.10	4	45.00	45.15	-1	11,564	-0.01%
2021/10/18	1	45.50	0	0.00	45.45	1	11,571	0.01%
2021/10/12	2	45.38	0	0.00	45.45	2	11,714	0.02%
2021/10/08	1	45.80	1	45.80	45.85	0	11,754	0.00%
2021/10/07	1	45.75	1	45.75	45.80	0	11,867	0.00%
2021/10/06	0	0.00	1	45.65	45.65	-1	11,943	-0.01%
2021/10/04	9	45.45	2	45.45	45.45	7	12,199	0.06%
2021/10/01	5	45.01	1	45.40	45.35	4	12,505	0.03%
2021/09/30	2	45.73	0	0.00	45.60	2	12,648	0.02%
2021/09/29	16	45.73	0	0.00	45.80	16	12,769	0.13%
2021/09/28	1	46.20	0	0.00	46.35	1	12,739	0.01%
2021/09/27	1	46.45	1	46.50	46.45	0	12,777	0.00%
2021/09/24	0	0.00	3	46.48	46.45	-3	12,781	-0.02%
2021/09/23	1	45.95	0	0.00	46.15	1	12,802	0.01%
2021/09/22	3	44.77	1	44.45	45.60	2	12,728	0.02%
2021/09/17	14.1	45.14	52	45.11	45.00	-37.9	12,631	-0.30%
2021/09/16	3.1	46.35	9	46.41	46.50	-5.9	12,156	-0.05%
2021/09/15	2	46.15	0	0.00	46.35	2	12,235	0.02%
2021/09/14	8	46.34	12.5	46.45	46.50	-4.5	12,364	-0.04%
2021/09/13	5	45.28	13.5	45.60	45.90	-8.5	12,543	-0.07%
2021/09/10	2	44.80	0	0.00	44.95	2	12,540	0.02%
2021/09/09	3	44.42	0	0.00	44.35	3	12,815	0.02%
2021/09/08	3	44.92	0	0.00	44.75	3	12,843	0.02%
2021/09/07	0	0.00	1	45.10	45.15	-1	12,851	-0.01%
2021/09/06	2	44.68	4	45.00	44.90	-2	12,856	-0.02%
2021/09/02	3.5	45.04	1	44.95	44.85	2.5	12,909	0.02%
2021/09/01	1	45.25	5.4	45.55	45.65	-4.4	12,873	-0.03%
2021/08/31	2	44.70	0	0.00	44.90	2	12,807	0.02%
2021/08/27	2	44.30	0	0.00	44.20	2	12,958	0.02%
2021/08/26	2.1	43.79	0	0.00	43.65	2.1	13,077	0.02%
2021/08/25	52	43.90	0	0.00	43.95	52	13,179	0.39%
2021/08/24	7	43.76	3	43.67	43.80	4	13,181	0.03%
2021/08/23	1	43.50	0	0.00	43.60	1	13,450	0.01%
2021/08/20	12.2	43.08	0	0.00	43.00	12.2	13,560	0.09%
2021/08/19	6.1	43.49	7	43.60	43.35	-0.9	13,576	-0.01%
2021/08/18	8	43.98	1	44.00	44.10	7	13,481	0.05%
2021/08/17	9.1	44.08	2	43.83	43.75	7.1	13,358	0.05%
2021/08/16	5.2	44.80	0	0.00	44.60	5.2	13,185	0.04%
2021/08/13	2	45.63	3	45.57	45.60	-1	13,220	-0.01%
2021/08/12	5	45.75	0	0.00	45.75	5	13,236	0.04%
2021/08/11	6	45.55	11	45.53	45.60	-5	13,278	-0.04%
2021/08/10	2	45.53	0	0.00	45.55	2	13,322	0.02%
2021/08/09	15	45.46	1	45.75	45.85	14	13,401	0.10%
2021/08/06	14	46.11	0	0.00	46.05	14	13,317	0.11%
2021/08/05	76.1	46.36	10	46.40	46.35	66.1	13,269	0.50%
2021/08/04	25	51.98	13	51.98	51.90	12	12,479	0.10%
2021/08/03	1	51.90	22	51.97	52.10	-21	12,408	-0.17%
2021/08/02	19	51.77	0	0.00	51.80	19	12,169	0.16%
2021/07/30	3.1	51.95	0	0.00	51.80	3.1	11,948	0.03%
2021/07/29	2	52.00	0	0.00	52.40	2	11,920	0.02%
2021/07/28	4	52.53	3	52.97	52.10	1	11,887	0.01%
2021/07/27	0	0.00	1	53.00	53.00	-1	11,895	-0.01%
2021/07/26	2	53.20	1	53.50	53.10	1	11,977	0.01%
2021/07/23	0	0.00	3	52.73	52.80	-3	12,029	-0.02%
2021/07/21	0	0.00	20	52.15	52.50	-20	12,201	-0.16%
2021/07/20	1.1	52.19	5	52.22	52.00	-3.9	12,290	-0.03%
2021/07/16	1	51.90	0	0.00	52.00	1	13,083	0.01%
2021/07/15	4	52.10	7	51.97	51.90	-3	13,526	-0.02%
2021/07/14	0	52.30	1.2	52.57	52.50	-1.2	13,811	-0.01%
2021/07/13	5.1	52.60	2.1	52.70	52.60	3	13,914	0.02%
2021/07/12	5.2	52.79	1	52.90	52.70	4.2	13,897	0.03%
2021/07/09	4	52.82	0	0.00	52.80	4	14,021	0.03%
2021/07/08	3	52.60	13	52.41	53.00	-10	13,910	-0.07%
2021/07/07	3	51.60	3	51.43	51.70	0	13,787	0.00%
2021/07/06	4	50.80	0	0.00	51.00	4	13,683	0.03%
2021/07/05	1	50.80	7	51.04	51.00	-6	13,593	-0.04%
2021/07/02	1.1	50.50	0.1	50.60	50.50	0.9	13,581	0.01%
2021/07/01	5	50.68	0	0.00	50.60	5	13,569	0.04%
2021/06/30	0	0.00	1	50.90	50.70	-1	13,613	-0.01%
2021/06/29	7	50.73	3	50.67	50.70	4	13,670	0.03%
2021/06/28	0	0.00	32	50.99	50.90	-32	13,734	-0.23%
2021/06/25	13	50.60	2	50.60	50.60	11	13,714	0.08%
2021/06/24	8.1	50.44	1	50.40	50.30	7.1	13,678	0.05%
2021/06/23	5.9	50.56	5	50.60	50.50	0.9	13,718	0.01%
2021/06/22	11	51.16	13.1	51.05	50.80	-2.1	13,538	-0.02%
2021/06/21	3.1	49.95	0	0.00	50.00	3.1	13,225	0.02%
2021/06/18	17.2	50.55	1	50.40	50.40	16.1	13,154	0.12%
2021/06/17	8	51.03	0	0.00	51.10	8	13,078	0.06%
2021/06/16	1	51.10	2	50.90	51.10	-1	13,141	-0.01%
2021/06/15	3	50.60	2	50.65	50.70	1	13,161	0.01%
2021/06/11	1	50.50	3	50.60	50.70	-2	13,164	-0.02%
2021/06/10	7	50.44	1	50.60	50.60	6	13,104	0.05%
2021/06/09	3.1	50.67	0	0.00	50.60	3.1	13,056	0.02%
2021/06/08	0	0.00	2	50.90	50.90	-2	12,995	-0.02%
2021/06/07	9	51.01	0	0.00	51.10	9	12,983	0.07%
2021/06/04	2	51.20	0	0.00	51.40	2	12,861	0.02%
2021/06/03	6.1	51.50	0	0.00	51.80	6.1	12,799	0.05%
2021/06/02	3.2	51.62	0	0.00	51.90	3.2	12,694	0.03%
2021/06/01	19.1	51.60	3	51.40	51.60	16.1	12,507	0.13%
2021/05/31	2	51.35	4	51.65	51.90	-2	12,498	-0.02%
2021/05/28	2.1	50.16	1.1	50.58	50.40	1	12,277	0.01%
2021/05/27	2	49.85	0	0.00	50.20	2	12,195	0.02%
2021/05/26	0	0.00	4	50.10	50.10	-4	12,238	-0.03%
2021/05/25	0	0.00	1	50.50	50.30	-1	12,201	-0.01%
2021/05/24	1	50.20	0	0.00	50.30	1	12,192	0.01%
2021/05/21	3.5	50.86	5	52.08	50.60	-1.5	12,257	-0.01%
2021/05/20	6.3	49.88	2	50.05	50.10	4.3	12,231	0.04%
2021/05/19	2	49.78	0	0.00	49.85	2	12,225	0.02%
2021/05/18	1	49.10	1	49.60	49.95	0	12,155	0.00%
2021/05/17	4	47.95	5	47.96	48.45	-1	12,062	-0.01%
2021/05/14	1.5	49.17	2	49.10	49.00	-0.5	11,864	0.00%
2021/05/13	1	47.90	1	47.35	47.95	0	11,669	0.00%
2021/05/12	12	48.66	10.1	49.16	48.55	2	11,431	0.02%
2021/05/11	8	50.73	1	50.40	50.10	7	10,915	0.06%
2021/05/10	6	50.75	3	50.73	50.90	3	10,572	0.03%
2021/05/07	5	50.24	0	0.00	50.30	5	10,486	0.05%
2021/05/06	0.1	49.75	35	50.09	50.40	-34.9	10,473	-0.33%
2021/05/05	3.4	49.05	1	49.60	49.30	2.4	10,288	0.02%
2021/05/04	19	48.74	1	48.40	48.55	18	10,187	0.18%
2021/05/03	6	49.50	1	49.65	49.60	5	9,910	0.05%
2021/04/29	6	50.01	2	50.10	49.95	4	9,850	0.04%
2021/04/28	1	50.00	0	50.40	50.20	1	9,744	0.01%
2021/04/27	5	50.34	11	50.33	50.30	-6	9,655	-0.06%
2021/04/26	7.1	50.32	1	49.90	50.80	6.1	9,515	0.06%
2021/04/23	5	50.10	56	50.22	50.20	-51	9,403	-0.54%
2021/04/22	17	53.06	11	53.46	51.60	6	9,290	0.06%
2021/04/21	25	52.21	5	52.08	52.20	20	8,729	0.23%
2021/04/20	11	51.54	19	50.99	50.70	-8	8,278	-0.10%
2021/04/19	11	49.65	5	49.80	50.00	6	7,927	0.08%
2021/04/16	4	48.58	2.2	48.75	48.95	1.8	7,718	0.02%
2021/04/15	3	48.47	20	48.44	48.30	-17	7,601	-0.22%
2021/04/14	0	0.00	5	47.25	47.40	-5	7,401	-0.07%
2021/04/13	0	0.00	7	47.53	47.35	-7	7,295	-0.10%
2021/04/12	2	46.70	10	46.88	46.80	-8	7,099	-0.11%
2021/04/09	3	46.78	9	46.83	46.70	-6	6,989	-0.09%
2021/04/08	2	46.80	9	46.88	46.90	-7	6,896	-0.10%
2021/04/07	4	47.00	0	0.00	47.00	4	6,870	0.06%
2021/04/06	4	47.01	0	0.00	47.10	4	6,824	0.06%
2021/04/01	6	47.23	0	0.00	47.10	6	6,725	0.09%
2021/03/31	0	0.00	13	47.28	47.80	-13	6,566	-0.20%
2021/03/29	19	46.61	2	46.77	46.80	17	6,422	0.26%
2021/03/26	21	46.40	9	46.68	46.50	12	6,376	0.19%
2021/03/25	1	45.65	0	0.00	46.00	1	6,283	0.02%
2021/03/24	0	0.00	9	45.84	45.90	-9	6,329	-0.14%
2021/03/23	10	45.73	11	46.00	45.95	-1	6,426	-0.02%
2021/03/22	3	45.53	3.5	45.56	45.80	-0.5	6,406	-0.01%
2021/03/19	1	44.00	0	0.00	44.40	1	6,194	0.02%
2021/03/18	0	0.00	7	44.54	44.35	-7	6,098	-0.11%
2021/03/17	0	0.00	0	44.05	44.00	0	6,039	0.00%
2021/03/16	1	43.75	2.5	43.94	44.05	-1.5	6,002	-0.02%
2021/03/15	2	44.00	0	0.00	43.75	2	6,023	0.03%
2021/03/12	7	44.05	0.1	43.70	43.90	6.9	6,002	0.12%
2021/03/11	2	44.10	4	44.13	43.90	-2	6,049	-0.03%
2021/03/10	1.1	43.72	0	43.90	43.75	1.1	6,056	0.02%
2021/03/09	2	43.78	4	43.83	43.90	-2	6,065	-0.03%
2021/03/08	0	0.00	3	43.62	43.45	-3	6,040	-0.05%
2021/03/04	0	0.00	1	43.10	43.20	-1	6,171	-0.02%
2021/03/03	0	0.00	3	43.12	43.10	-3	6,118	-0.05%
2021/03/02	0	0.00	1	43.10	42.50	-1	6,027	-0.02%
2021/02/26	2	42.60	0	0.00	42.65	2	5,967	0.03%
2021/02/25	0	0.00	5	43.16	43.30	-5	5,802	-0.09%
2021/02/23	0	0.00	17	42.91	43.00	-17	5,737	-0.30%
2021/02/22	2	42.30	7	42.71	42.75	-5	5,668	-0.09%
2021/02/19	3	41.07	1	41.45	41.80	2	5,502	0.04%
2021/02/18	3	41.30	1	41.30	41.25	2	5,475	0.04%
2021/02/17	4	40.83	0	0.00	41.15	4	5,481	0.07%
2021/02/04	1	40.65	1	40.80	40.70	0	5,499	0.00%
2021/02/03	1	41.00	1	41.00	41.05	0	5,632	0.00%
2021/02/02	1	40.60	0	0.00	40.80	1	5,672	0.02%
2021/01/29	3	40.10	0	0.00	40.00	3	5,625	0.05%
2021/01/28	2	40.23	1	40.25	40.35	1	5,566	0.02%
2021/01/27	50.2	40.50	0	0.00	40.50	50.2	5,512	0.91%
2021/01/26	3	40.48	0	0.00	40.55	3	5,524	0.05%
2021/01/25	1	41.00	0	0.00	40.85	1	5,507	0.02%
2021/01/22	3	40.62	0	0.00	40.75	3	5,522	0.05%
2021/01/21	5	41.20	0	0.00	41.05	5	5,465	0.09%
2021/01/20	3.4	41.36	0	0.00	41.45	3.4	5,505	0.06%
2021/01/18	12	41.48	0	0.00	41.85	12	5,371	0.22%
2021/01/15	17.2	41.90	0	0.00	41.80	17.2	5,318	0.32%
2021/01/14	6.2	42.62	0	0.00	42.55	6.2	5,250	0.12%
2021/01/13	1	42.80	0	0.00	42.90	1	5,218	0.02%
2021/01/11	1	43.20	0	0.00	43.25	1	5,241	0.02%
2021/01/08	1	43.15	0	43.30	43.45	1	5,264	0.02%
2021/01/07	0	0.00	1	43.45	43.25	-1	5,272	-0.02%
2021/01/06	0.2	43.10	2	43.00	43.15	-1.8	5,240	-0.03%
2021/01/05	0	0.00	1	43.00	43.00	-1	5,213	-0.02%
2021/01/04	2	42.95	0	0.00	43.00	2	5,242	0.04%
2020/12/31	0	0.00	1	43.30	43.20	-1	5,242	-0.02%
2020/12/30	0	0.00	0.1	43.10	43.15	-0.1	5,264	0.00%
2020/12/29	0	0.00	1	43.20	43.20	-1	5,246	-0.02%
2020/12/25	1	42.55	1	42.75	42.70	0	5,243	0.00%
2020/12/24	2	42.48	4	42.35	42.30	-2	5,243	-0.04%
2020/12/23	4	42.33	0	0.00	42.25	4	5,206	0.08%
2020/12/22	1	42.80	0	0.00	42.70	1	5,163	0.02%
2020/12/21	2	42.85	0	0.00	43.05	2	5,223	0.04%
2020/12/18	1	42.85	0	0.00	42.50	1	5,168	0.02%
2020/12/17	2	42.83	0	0.00	42.80	2	5,127	0.04%
2020/12/16	0	0.00	1	43.85	43.85	-1	5,058	-0.02%
2020/12/11	4	43.53	0	0.00	43.10	4	5,063	0.08%
2020/12/09	0	0.00	5	44.00	43.90	-5	5,078	-0.10%
2020/12/07	0	0.00	1	44.15	44.15	-1	5,056	-0.02%
2020/12/04	0	0.00	2	44.08	43.95	-2	5,006	-0.04%
2020/12/03	5	43.50	2	43.80	43.60	3	4,959	0.06%
2020/12/02	1	43.25	0	0.00	43.25	1	4,938	0.02%
2020/12/01	0	43.53	0	0.00	43.30	0	4,945	0.00%
2020/11/30	2	43.65	0	0.00	43.30	2	5,032	0.04%
2020/11/27	1	43.95	0	0.00	44.10	1	4,964	0.02%
2020/11/25	1	43.65	0	0.00	43.70	1	5,101	0.02%
2020/11/24	1	43.90	0	0.00	43.75	1	5,153	0.02%
2020/11/23	2	44.00	2	44.40	44.15	0	5,153	0.00%
2020/11/19	3	44.15	0	0.00	44.25	3	5,208	0.06%
2020/11/18	0	0.00	3	44.53	44.50	-3	5,247	-0.06%
2020/11/17	0	0.00	9	44.28	44.40	-9	5,292	-0.17%
2020/11/16	5	43.83	6	44.11	43.95	-1	5,341	-0.02%
2020/11/13	0	43.50	0	0.00	43.70	0	5,425	0.00%
2020/11/12	1	43.65	1	43.75	43.70	0	5,598	0.00%
2020/11/11	0	0.00	18	43.01	43.65	-18	5,728	-0.31%
2020/11/10	1	42.30	0	0.00	42.25	1	5,651	0.02%
2020/11/09	1	41.90	1	42.30	42.00	0	5,654	0.00%
2020/11/06	0	0.00	10	41.90	41.85	-10	5,732	-0.17%
2020/11/05	0	0.00	6	42.13	42.00	-6	5,762	-0.10%
2020/11/04	0	41.80	0	0.00	42.20	0	5,803	0.00%
2020/11/03	1	42.00	1	42.10	42.00	0	5,862	0.00%
2020/11/02	0	0.00	1	41.40	41.75	-1	5,897	-0.02%
2020/10/29	9	41.23	0	0.00	41.00	9	6,036	0.15%
2020/10/28	1	42.00	8	41.85	41.90	-7	6,086	-0.12%
2020/10/27	0	0.00	3	41.30	41.25	-3	6,134	-0.05%
2020/10/26	0.1	41.25	0	0.00	41.25	0.1	6,251	0.00%
2020/10/23	6	41.32	0	0.00	41.10	6	6,434	0.09%
2020/10/22	1	41.00	1	41.70	41.45	0	6,588	0.00%
2020/10/21	0	0.00	6	41.38	41.00	-6	6,647	-0.09%
2020/10/16	0	0.00	1	40.65	40.55	-1	7,492	-0.01%
2020/10/15	1	40.25	0	0.00	40.40	1	7,855	0.01%
2020/10/14	1	40.35	0	0.00	40.30	1	8,023	0.01%
2020/10/06	0	0.00	1	41.55	41.80	-1	8,616	-0.01%
2020/10/05	5	41.20	0	0.00	41.15	5	8,728	0.06%
2020/09/30	1	41.65	0	0.00	41.50	1	8,892	0.01%
2020/09/28	5	41.10	0	0.00	41.40	5	9,145	0.05%
2020/09/25	0	0.00	1	40.90	40.80	-1	9,246	-0.01%
2020/09/24	1	40.40	0	40.40	40.20	1	9,298	0.01%
2020/09/23	2	41.23	0	0.00	41.30	2	9,321	0.02%
2020/09/22	3	41.72	0	0.00	41.50	3	9,410	0.03%
2020/09/21	2	41.80	0	0.00	41.90	2	9,474	0.02%
2020/09/18	1	42.40	0	0.00	42.70	1	9,570	0.01%
2020/09/17	0	0.00	40	42.60	42.40	-40	9,619	-0.42%
2020/09/16	0	0.00	3	42.65	42.80	-3	9,691	-0.03%
2020/09/10	1.6	42.60	0	0.00	42.60	1.6	10,141	0.02%
2020/09/08	0	0.00	3	42.63	42.35	-3	10,239	-0.03%
2020/09/07	0	0.00	3	41.80	42.30	-3	10,295	-0.03%
2020/09/03	0	0.00	3	42.00	41.75	-3	10,357	-0.03%
2020/09/02	3	41.62	2	41.50	41.60	1	10,356	0.01%
2020/09/01	4	42.08	0	0.00	42.00	4	10,269	0.04%
2020/08/31	0.1	42.65	1	42.70	42.50	-0.9	10,251	-0.01%
2020/08/28	0	0.00	1.4	42.56	42.45	-1.4	10,255	-0.01%
2020/08/27	4	42.60	23.3	42.62	42.65	-19.3	10,311	-0.19%
2020/08/26	3	42.85	0	0.00	42.85	3	10,358	0.03%
2020/08/24	3	43.18	12	43.38	43.30	-9	10,380	-0.09%
2020/08/21	0	0.00	3	43.27	43.40	-3	10,375	-0.03%
2020/08/20	0	0.00	3	42.25	42.25	-3	10,332	-0.03%
2020/08/19	0	0.00	2	43.53	43.15	-2	10,235	-0.02%
2020/08/18	21	43.06	2.1	43.20	43.30	18.9	10,122	0.19%
2020/08/17	1	42.50	0	0.00	42.50	1	9,938	0.01%
2020/08/07	1	41.25	0	0.00	41.05	1	9,923	0.01%
2020/08/06	5	41.10	1	41.15	41.05	4	9,862	0.04%
2020/08/05	2	40.80	1	40.95	40.85	1	9,848	0.01%
2020/08/04	2	40.18	1	40.30	40.45	1	9,789	0.01%
2020/08/03	1	40.00	0	0.00	40.00	1	9,814	0.01%
2020/07/31	5	39.96	1	40.05	39.95	4	9,749	0.04%
2020/07/30	5	39.63	0	0.00	40.00	5	9,681	0.05%
2020/07/29	6	39.84	0	0.00	39.65	6	9,649	0.06%
2020/07/28	7	40.09	11	40.03	39.80	-4	9,557	-0.04%
2020/07/27	17	41.01	11	41.32	40.70	6	9,504	0.06%
2020/07/24	4	41.90	4	42.01	41.85	0	9,416	0.00%
2020/07/23	43	42.09	2	42.23	41.90	41	9,392	0.44%
2020/07/22	25	46.26	3	46.15	46.30	22	8,867	0.25%
2020/07/21	30	46.19	3	46.38	46.45	27	8,589	0.31%
2020/07/20	7	45.39	2	45.60	45.50	5	8,305	0.06%
2020/07/17	3	45.40	1	45.75	45.30	2	8,183	0.02%
2020/07/16	31	45.67	0	0.00	45.40	31	8,127	0.38%
2020/07/15	22	46.42	0	0.00	46.40	22	7,954	0.28%
2020/07/14	1	46.60	0	0.00	46.50	1	7,886	0.01%
2020/07/13	11	46.36	1	46.45	46.40	10	7,835	0.13%
2020/07/10	0	0.00	6	46.26	46.30	-6	7,797	-0.08%
2020/07/09	0	0.00	3	46.35	46.05	-3	7,768	-0.04%
2020/07/08	0	0.00	1	46.05	45.80	-1	7,614	-0.01%
2020/07/07	1	45.50	2	45.95	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	19	45.28	45.60	-19	7,467	-0.25%
2020/07/03	0	0.00	2	45.00	45.00	-2	7,630	-0.03%
2020/07/02	0	0.00	5	44.40	44.50	-5	7,713	-0.06%
2020/07/01	0	0.00	2	43.93	44.10	-2	7,680	-0.03%
2020/06/30	0	0.00	3	43.80	43.60	-3	7,687	-0.04%
2020/06/29	3	43.28	0	0.00	43.25	3	7,673	0.04%
2020/06/24	2	43.58	1	43.85	43.45	1	7,611	0.01%
2020/06/23	0	0.00	5	43.30	43.25	-5	7,624	-0.07%
2020/06/22	4	43.46	2.1	43.55	43.20	1.9	7,638	0.03%
2020/06/19	10	43.04	5	43.42	43.45	5	7,656	0.07%
2020/06/18	1	43.25	1	43.15	43.35	0	7,514	0.00%
2020/06/17	1	43.35	0	0.00	43.40	1	7,581	0.01%
2020/06/16	2	43.63	1	43.60	43.90	1	7,626	0.01%
2020/06/15	3	43.70	2	43.60	43.60	1	7,802	0.01%
2020/06/12	2	43.95	0	0.00	44.05	2	7,882	0.03%
2020/06/08	0	0.00	21	45.20	45.15	-21	8,503	-0.25%
2020/06/05	16	44.83	1	45.20	45.20	15	8,609	0.17%
2020/06/03	2	45.08	2	45.25	45.20	0	8,776	0.00%
2020/06/02	0	0.00	1	44.40	44.40	-1	8,730	-0.01%
2020/06/01	0	44.05	2	44.20	44.10	-2	8,719	-0.02%
2020/05/28	2	43.55	0	0.00	43.25	2	8,961	0.02%
2020/05/26	1	44.20	3	44.37	44.20	-2	9,195	-0.02%
2020/05/25	0	0.00	0.5	43.80	43.90	-0.5	9,344	-0.01%
2020/05/18	2	42.65	151	43.63	43.60	-149	9,637	-1.55%	大賣/鉅額交易
2020/05/14	1.1	43.57	1	43.80	43.80	0.1	9,578	0.00%
2020/05/13	51	43.95	0	0.00	43.95	51	9,613	0.53%
2020/05/12	101	44.41	3	44.15	44.20	98	9,677	1.01%	大買/
2020/05/11	9	44.51	5	44.37	44.50	4	9,678	0.04%
2020/05/08	4	43.98	10	44.08	44.00	-6	9,653	-0.06%
2020/05/06	2	43.60	5	43.77	43.45	-3	9,674	-0.03%
2020/05/05	6	43.59	0	0.00	43.80	6	9,701	0.06%
2020/05/04	1	43.05	1	42.80	43.05	0	9,786	0.00%
2020/04/30	0	0.00	5	43.70	43.90	-5	9,867	-0.05%
2020/04/29	0	0.00	7	42.99	42.95	-7	9,944	-0.07%
2020/04/28	5	42.22	0	0.00	42.05	5	10,132	0.05%
2020/04/27	0	0.00	11	42.32	42.25	-11	10,494	-0.10%
2020/04/24	2	41.70	0	0.00	41.70	2	10,487	0.02%
2020/04/23	12	41.66	0	0.00	41.60	12	10,479	0.11%
2020/04/22	0	0.00	1	41.60	41.55	-1	10,401	-0.01%
2020/04/21	2	42.75	0	0.00	42.25	2	10,405	0.02%
2020/04/17	2	43.30	1	43.60	43.50	1	10,436	0.01%
2020/04/15	1	42.75	0	0.00	43.35	1	10,336	0.01%
2020/04/14	1	42.90	0	0.00	42.70	1	10,303	0.01%
2020/04/10	0	0.00	5	42.00	42.15	-5	10,379	-0.05%
2020/04/09	2.1	41.62	2	41.93	42.00	0.1	10,474	0.00%
2020/04/08	106	41.93	1	42.45	42.00	105	10,466	1.00%	大買/鉅額交易
2020/04/07	0	0.00	7	40.04	39.90	-7	10,282	-0.07%
2020/04/06	5	38.83	4	39.00	39.05	1	10,324	0.01%
2020/04/01	7	38.86	0	39.00	38.60	7	10,306	0.07%
2020/03/31	3	39.25	0	0.00	39.40	3	10,241	0.03%
2020/03/30	0	0.00	5	39.55	39.10	-5	10,235	-0.05%
2020/03/27	2	38.70	1	38.71	38.70	1	10,350	0.01%
2020/03/26	1	38.80	30	39.05	38.80	-29	10,427	-0.28%
2020/03/25	30	39.55	0	0.00	39.20	30	10,617	0.28%
2020/03/24	0	0.00	1	39.90	39.00	-1	10,621	-0.01%
2020/03/23	1	37.00	0	0.00	38.10	1	10,554	0.01%
2020/03/19	1.5	35.60	8	36.73	35.65	-6.5	10,417	-0.06%
2020/03/18	0.5	37.50	0	0.00	37.50	0.5	10,315	0.00%
2020/03/17	0	0.00	15	38.76	38.25	-15	10,372	-0.14%
2020/03/16	0.5	39.90	0	0.00	39.80	0.5	10,261	0.00%
2020/03/13	0	0.00	2.6	39.72	41.00	-2.6	10,129	-0.03%
2020/03/11	7	42.79	6	43.11	42.55	1	9,859	0.01%
2020/03/10	4	41.86	11	42.62	42.00	-7	9,779	-0.07%
2020/03/09	4	43.38	0	0.00	43.20	4	9,659	0.04%
2020/03/06	1	43.35	0	0.00	43.65	1	9,687	0.01%
2020/03/04	0.3	43.40	1	43.40	43.40	-0.8	9,816	-0.01%
2020/03/03	2	43.10	0	0.00	43.10	2	9,770	0.02%
2020/03/02	3	43.47	0	0.00	43.90	3	9,544	0.03%
2020/02/27	0	0.00	5	44.36	44.35	-5	9,596	-0.05%
2020/02/26	2	43.95	3	44.57	44.30	-1	9,576	-0.01%
2020/02/25	6	44.88	1	45.00	44.85	5	9,458	0.05%
2020/02/24	1	45.40	0	0.00	46.15	1	9,339	0.01%
2020/02/18	0	0.00	5	47.00	47.35	-5	9,871	-0.05%
2020/02/17	0	0.00	1	46.60	46.95	-1	9,952	-0.01%
2020/02/13	1	45.90	0	0.00	46.45	1	9,912	0.01%
2020/02/04	5	45.15	0	0.00	45.50	5	9,720	0.05%
2020/01/31	4	45.28	0	0.00	45.15	4	9,652	0.04%
2020/01/30	0	0.00	1	45.45	44.90	-1	9,480	-0.01%
2020/01/20	5	48.65	0	0.00	48.70	5	9,068	0.06%
2020/01/17	0	0.00	1	48.90	48.85	-1	9,088	-0.01%
2020/01/13	0	0.00	0	48.75	48.95	0	9,156	0.00%
2020/01/09	0	0.00	2	49.00	48.95	-2	9,330	-0.02%
2020/01/08	0	0.00	1	48.00	48.55	-1	9,340	-0.01%
2020/01/06	2	48.20	11	48.28	48.30	-9	9,220	-0.10%
2020/01/03	1	48.25	0	0.00	48.80	1	9,166	0.01%
2019/12/31	3	48.20	0	0.00	47.95	3	8,981	0.03%
2019/12/30	12	48.23	3	48.52	48.15	9	8,980	0.10%
2019/12/25	0	0.00	2	47.90	47.25	-2	8,788	-0.02%
2019/12/24	1	48.15	0	0.00	47.60	1	8,717	0.01%
2019/12/23	0	0.00	2	48.20	48.15	-2	8,555	-0.02%
2019/12/20	0	0.00	5	48.02	47.80	-5	8,446	-0.06%
2019/12/19	0	0.00	1	47.75	47.70	-1	8,222	-0.01%
2019/12/18	0	0.00	5	47.80	47.95	-5	8,241	-0.06%
2019/12/17	0	0.00	4	47.38	47.65	-4	8,245	-0.05%
2019/12/13	0	0.00	1	47.60	47.40	-1	8,195	-0.01%
2019/12/12	0	0.00	2	47.25	47.45	-2	8,048	-0.02%
2019/12/10	0	0.00	1	46.45	46.30	-1	7,826	-0.01%
2019/12/09	1	46.50	0	0.00	46.35	1	7,881	0.01%
2019/12/05	0	0.00	0	45.80	45.80	0	7,814	0.00%
2019/12/03	0	0.00	1	46.45	46.00	-1	7,806	-0.01%
2019/11/26	0	0.00	50	46.50	46.10	-50	7,779	-0.64%
2019/11/25	3	46.10	0	0.00	46.15	3	7,539	0.04%
2019/11/22	0	0.00	1	46.20	46.45	-1	7,549	-0.01%
2019/11/21	50	46.20	0	0.00	46.15	50	7,518	0.67%
2019/11/20	0	0.00	3	45.28	46.20	-3	7,419	-0.04%
2019/11/19	0	0.00	4	44.35	45.05	-4	7,151	-0.06%
2019/11/15	7	43.99	16.5	44.40	44.75	-9.5	6,977	-0.14%
2019/11/14	7	43.26	0	0.00	43.30	7	6,850	0.10%
2019/11/07	5	43.00	0	0.00	43.15	5	7,056	0.07%
2019/11/06	2	43.20	0	0.00	43.10	2	7,102	0.03%
2019/11/05	1	43.30	2	43.28	43.45	-1	7,078	-0.01%
2019/11/04	0	0.00	5	43.20	43.50	-5	7,109	-0.07%
2019/11/01	0	0.00	1	43.20	43.10	-1	7,128	-0.01%
2019/10/30	0	0.00	2	43.13	43.35	-2	7,130	-0.03%
2019/10/29	2	43.30	1	43.45	43.50	1	7,109	0.01%
2019/10/25	2	43.50	0	0.00	43.70	2	7,146	0.03%
2019/10/24	3	43.90	0	0.00	43.95	3	7,173	0.04%
2019/10/23	3	43.90	0	0.00	43.75	3	7,298	0.04%
2019/10/22	2	44.40	0	0.00	44.15	2	7,586	0.03%
2019/10/21	0	0.00	2	44.20	44.20	-2	7,765	-0.03%
2019/10/18	1	43.55	0	0.00	43.50	1	7,825	0.01%
2019/10/09	5	42.80	0	0.00	42.30	5	7,918	0.06%
2019/10/08	0.2	42.85	0.2	42.85	42.85	0	8,176	0.00%
2019/10/07	2	42.25	5	42.25	42.40	-3	8,461	-0.04%
2019/10/02	5	42.75	0	0.00	42.70	5	8,608	0.06%
2019/09/27	0.2	43.20	0	0.00	43.30	0.2	8,663	0.00%
2019/09/26	0	0.00	2	43.50	43.45	-2	8,722	-0.02%
2019/09/23	2	43.35	0	0.00	43.15	2	8,802	0.02%
2019/09/19	1	43.65	0	0.00	43.60	1	8,840	0.01%
2019/09/12	0	43.80	0	0.00	43.80	0	8,903	0.00%
2019/09/10	1	44.95	0	0.00	43.85	1	8,897	0.01%
2019/09/06	1	44.20	2	44.25	43.85	-1	8,824	-0.01%
2019/09/05	0	0.00	4	44.20	44.05	-4	8,838	-0.05%
2019/09/03	172	44.35	2	44.18	44.30	170	8,927	1.90%	大買/鉅額交易
2019/09/02	3	43.47	0	0.00	43.65	3	8,847	0.03%
2019/08/30	0	0.00	0.3	43.00	43.00	-0.3	8,811	0.00%
2019/08/29	2	42.15	0	0.00	42.15	2	8,775	0.02%
2019/08/28	2	42.20	0	0.00	42.05	2	8,832	0.02%
2019/08/26	1	42.15	0	0.00	42.25	1	8,891	0.01%
2019/08/22	5.2	42.09	0.5	41.95	41.95	4.7	9,065	0.05%
2019/08/19	1.5	42.96	1	43.20	42.60	0.5	9,228	0.01%
2019/08/15	3	42.08	2	42.00	41.80	1	9,144	0.01%
2019/08/14	0	0.00	14	41.15	41.35	-14	9,127	-0.15%
2019/08/13	2	40.60	0	0.00	40.40	2	9,205	0.02%
2019/08/12	21	40.98	0	0.00	41.00	21	9,418	0.22%
2019/08/08	10.5	40.80	0	0.00	41.20	10.5	9,680	0.11%
2019/08/06	1	40.40	0	0.00	40.65	1	9,668	0.01%
2019/08/02	7	40.89	0	0.00	41.00	7	9,556	0.07%
2019/07/30	0	0.00	5	42.14	42.10	-5	9,369	-0.05%
2019/07/29	5	42.10	0	0.00	42.15	5	9,330	0.05%
2019/07/25	7	42.13	0	0.00	42.10	7	9,293	0.08%
2019/07/24	12	43.15	1	43.05	42.90	11	9,150	0.12%
2019/07/23	47	46.52	40	46.69	46.80	7	8,840	0.08%
2019/07/22	2	46.28	0	0.00	46.35	2	8,623	0.02%
2019/07/19	0	0.00	30	46.45	46.20	-30	8,487	-0.35%
2019/07/15	0	0.00	1	46.50	46.05	-1	8,419	-0.01%
2019/07/12	21	46.23	6.3	46.15	46.10	14.7	8,407	0.18%
2019/07/11	2	47.00	0.1	47.15	47.15	1.9	8,162	0.02%
2019/07/09	0	0.00	2	48.20	48.05	-2	7,845	-0.03%
2019/07/03	0	0.00	0.2	47.90	48.00	-0.2	7,935	0.00%
2019/07/02	0.2	48.40	2	48.60	48.60	-1.8	7,954	-0.02%
2019/06/25	20	46.95	1	47.05	47.30	19	8,220	0.23%
2019/06/24	6	47.41	5.3	47.16	47.45	0.7	8,370	0.01%
2019/06/20	3	47.47	0	0.00	47.65	3	8,506	0.04%
2019/06/17	0	0.00	3.2	46.69	46.75	-3.2	8,778	-0.04%
2019/06/12	0.2	46.50	0	0.00	46.75	0.2	9,288	0.00%
2019/06/11	0	0.00	7	46.46	46.75	-7	9,272	-0.08%
2019/06/10	0	0.00	7	45.85	45.90	-7	9,217	-0.08%
2019/06/06	1	45.95	0	0.00	45.85	1	9,214	0.01%
2019/06/05	250	45.58	3	45.60	45.65	247	9,188	2.69%	大買/鉅額交易
2019/06/04	0	0.00	2	45.75	45.30	-2	9,153	-0.02%
2019/06/03	2	45.60	0	0.00	45.50	2	9,094	0.02%
2019/05/31	0	0.00	2	44.95	45.10	-2	9,022	-0.02%
2019/05/30	0	0.00	1	44.60	44.95	-1	8,920	-0.01%
2019/05/23	0	0.00	10	44.25	43.90	-10	8,963	-0.11%
2019/05/21	10	44.05	9	44.18	44.40	1	9,103	0.01%
2019/05/20	8	44.10	0	0.00	44.00	8	8,995	0.09%
2019/05/17	0	0.00	5	43.90	43.75	-5	8,910	-0.06%
2019/05/16	0	0.00	12	42.50	42.65	-12	8,716	-0.14%
2019/05/07	0	0.00	16	42.00	42.10	-16	8,984	-0.18%
2019/04/30	0	0.00	2.2	41.69	41.75	-2.2	9,044	-0.02%
2019/04/22	1	40.60	0	0.00	40.60	1	9,219	0.01%
2019/04/18	1	41.20	0	0.00	41.15	1	9,356	0.01%
2019/04/17	1	41.60	0	0.00	41.60	1	9,393	0.01%
2019/04/16	0	0.00	2.3	41.69	41.75	-2.3	9,363	-0.02%
2019/04/11	1	41.60	10	41.92	41.65	-9	9,363	-0.10%
2019/04/09	0	0.00	1	41.30	41.30	-1	9,145	-0.01%
2019/04/08	4	41.23	21	41.23	41.30	-17	9,098	-0.19%
2019/04/03	0.3	41.20	0	0.00	41.30	0.3	9,000	0.00%
2019/04/02	1	41.25	0	0.00	41.25	1	8,939	0.01%
2019/04/01	0	0.00	15	40.50	40.50	-15	8,800	-0.17%
2019/03/29	1	39.55	3	40.00	40.10	-2	8,582	-0.02%
2019/03/28	1	39.30	2.3	39.59	39.85	-1.3	8,537	-0.01%
2019/03/27	2.3	39.43	2	39.40	39.40	0.3	8,400	0.00%
2019/03/26	9	39.20	2	39.85	40.00	7	8,306	0.08%
2019/03/25	2	39.65	0	0.00	40.00	2	8,302	0.02%
2019/03/22	4	39.56	1	39.75	39.50	3	8,312	0.04%
2019/03/21	6	38.95	6	39.34	39.50	0	8,244	0.00%
2019/03/14	0	0.00	7.1	38.90	38.90	-7.1	7,436	-0.10%
2019/03/13	0	0.00	5	38.85	38.90	-5	7,467	-0.07%
2019/03/12	0	0.00	5	38.33	38.35	-5	7,498	-0.07%
2019/03/11	0	0.00	5	37.85	37.95	-5	7,762	-0.06%
2019/03/08	0	0.00	58	37.81	38.00	-58	7,914	-0.73%
2019/03/07	1	38.50	8	38.37	38.15	-7	8,112	-0.09%
2019/03/05	0	0.00	2	38.10	38.20	-2	8,215	-0.02%
2019/03/04	1	38.30	1	38.45	38.25	0	8,420	0.00%
2019/02/27	7	38.87	1	38.65	38.80	6	8,368	0.07%
2019/02/26	10	38.25	1	38.75	38.60	9	8,290	0.11%
2019/02/25	4	38.05	5	38.00	37.85	-1	8,173	-0.01%
2019/02/22	40	38.80	0	0.00	38.85	40	8,063	0.50%
2019/02/21	1	38.50	3	38.90	38.85	-2	8,021	-0.02%
2019/02/20	0	0.00	8	38.12	38.35	-8	7,926	-0.10%
2019/02/18	0	0.00	3	38.00	37.40	-3	7,891	-0.04%
2019/02/15	0	0.00	7	37.94	37.90	-7	7,906	-0.09%
2019/02/14	1	38.05	1	38.00	38.00	0	7,890	0.00%
2019/02/12	0	0.00	4	36.68	37.30	-4	7,742	-0.05%
2019/02/11	1	36.75	1	36.10	36.45	0	7,717	0.00%
2019/01/30	0	0.00	1	36.15	36.45	-1	7,672	-0.01%
2019/01/29	1	35.70	0	0.00	36.00	1	7,644	0.01%
2019/01/25	0	0.00	1	36.10	36.20	-1	7,800	-0.01%
2019/01/22	2	35.78	1	35.95	35.80	1	8,201	0.01%
2019/01/21	1	35.70	1	35.95	36.15	0	8,631	0.00%
2019/01/18	0	0.00	11	35.98	36.15	-11	8,858	-0.12%
2019/01/17	0	0.00	1	35.60	35.70	-1	8,937	-0.01%
2019/01/16	0	0.00	1	35.20	35.50	-1	9,121	-0.01%
2019/01/15	1	34.90	1	35.05	35.05	0	9,394	0.00%
2019/01/14	10	34.89	2	35.03	35.05	8	9,407	0.09%
2019/01/11	0	0.00	5	36.05	36.00	-5	9,493	-0.05%
2019/01/10	0	0.00	4	35.55	35.60	-4	9,389	-0.04%
2019/01/09	1	35.10	1	35.10	35.25	0	9,318	0.00%
2019/01/08	1	34.70	2	34.80	34.65	-1	9,275	-0.01%
2019/01/07	0	0.00	1	34.95	34.85	-1	9,327	-0.01%
2019/01/04	1	33.95	0	0.00	33.85	1	9,340	0.01%
2018/12/27	5	33.80	0	0.00	33.55	5	9,866	0.05%
2018/12/22	0	0.00	2	34.45	34.45	-2	10,234	-0.02%
2018/12/20	0	0.00	4	34.51	34.30	-4	10,769	-0.04%
2018/12/18	21	34.70	0	0.00	34.40	21	11,188	0.19%
2018/12/17	10	34.40	2	34.70	34.80	8	11,458	0.07%
2018/12/14	0	0.00	27	33.90	34.00	-27	11,563	-0.23%
2018/12/13	12.4	33.23	0	0.00	33.50	12.4	11,738	0.11%
2018/12/12	5	33.10	0	0.00	33.15	5	11,819	0.04%
2018/12/10	3	33.08	0	0.00	33.00	3	12,208	0.02%
2018/12/07	2	33.15	0	0.00	33.50	2	12,491	0.02%
2018/12/06	9	33.37	9	33.32	33.15	0	12,755	0.00%
2018/12/05	2	33.15	1	33.60	33.80	1	13,258	0.01%
2018/12/04	1	33.60	0	0.00	33.85	1	13,328	0.01%
2018/12/03	0	0.00	2	34.33	34.50	-2	13,054	-0.02%
2018/11/30	0	0.00	30	33.35	33.70	-30	12,980	-0.23%
2018/11/29	1	32.70	0	0.00	32.65	1	12,808	0.01%
2018/11/27	1	31.90	0	0.00	32.30	1	12,886	0.01%
2018/11/26	1	32.70	0	0.00	33.05	1	12,862	0.01%
2018/11/23	1	32.50	0	0.00	32.55	1	13,101	0.01%
2018/11/22	1	32.60	0	0.00	32.60	1	13,267	0.01%
2018/11/19	2	33.83	1	33.65	33.65	1	13,400	0.01%
2018/11/16	1	33.90	0	0.00	33.95	1	13,464	0.01%
2018/11/15	5	33.53	2	33.35	33.40	3	13,415	0.02%
2018/11/14	2	33.65	0	0.00	33.50	2	13,387	0.01%
2018/11/12	0	0.00	1	33.45	33.70	-1	13,584	-0.01%
2018/11/09	2	33.30	0	0.00	33.05	2	13,652	0.01%
2018/11/08	1	33.75	1	33.90	33.60	0	13,827	0.00%
2018/11/07	0	0.00	3	33.37	33.70	-3	14,194	-0.02%
2018/11/06	4	32.55	0	0.00	32.40	4	14,257	0.03%
2018/11/05	5	32.32	0	0.00	32.45	5	14,236	0.04%
2018/11/02	1	34.40	0	0.00	34.10	1	14,161	0.01%
2018/11/01	0	0.00	1	33.40	33.30	-1	14,199	-0.01%
2018/10/31	1	31.95	0	0.00	32.75	1	14,010	0.01%
2018/10/30	0	0.00	9	31.12	31.70	-9	13,873	-0.06%
2018/10/26	2	32.95	4	32.40	32.10	-2	13,497	-0.01%
2018/10/25	0	0.00	1	33.15	33.50	-1	13,365	-0.01%
2018/10/24	1	33.40	116	33.26	33.55	-115	13,288	-0.87%	大賣/鉅額交易
2018/10/23	1	33.70	4	34.50	34.00	-3	13,176	-0.02%
2018/10/22	1	36.45	0	0.00	36.35	1	12,958	0.01%
2018/10/19	3	36.20	0	0.00	36.25	3	13,203	0.02%
2018/10/18	1	37.35	0	0.00	37.40	1	13,155	0.01%
2018/10/17	2	37.85	0	0.00	37.55	2	13,315	0.02%
2018/10/16	0	0.00	3	38.20	37.90	-3	13,290	-0.02%
2018/10/15	3	38.10	0	0.00	38.10	3	13,344	0.02%
2018/10/12	7	38.11	5	38.71	39.00	2	13,399	0.01%
2018/10/11	2	38.40	1	38.15	38.15	1	13,503	0.01%
2018/10/09	0	0.00	1	40.05	39.55	-1	13,264	-0.01%
2018/10/08	6	39.58	0	0.00	39.30	6	13,141	0.05%
2018/10/05	0	0.00	1	40.15	40.15	-1	13,094	-0.01%
2018/10/03	0	0.00	6	40.53	40.50	-6	12,898	-0.05%
2018/10/02	135	40.37	0	0.00	40.15	135	13,007	1.04%	大買/鉅額交易
2018/10/01	141	41.46	1	41.70	41.40	140	12,975	1.08%	大買/鉅額交易
2018/09/28	2	41.23	3	41.20	41.50	-1	12,967	-0.01%
2018/09/27	3	40.25	1	40.15	40.55	2	12,655	0.02%
2018/09/26	1	39.80	1	39.60	39.60	0	12,455	0.00%
2018/09/25	4	40.50	0	0.00	40.00	4	12,385	0.03%
2018/09/21	0	0.00	5	40.52	41.25	-5	12,178	-0.04%
2018/09/20	0	0.00	6	39.47	39.45	-6	11,855	-0.05%
2018/09/19	1	38.10	4	38.06	38.65	-3	11,684	-0.03%
2018/09/18	7	37.11	10	36.99	37.00	-3	11,452	-0.03%
2018/09/17	10	36.62	2	36.63	36.40	8	11,425	0.07%
2018/09/14	0	0.00	2	37.38	37.80	-2	11,333	-0.02%
2018/09/13	4	36.63	6	37.08	37.00	-2	11,114	-0.02%
2018/09/12	1	35.95	4	35.95	36.10	-3	10,921	-0.03%
2018/09/11	11	36.05	3	36.22	36.10	8	10,759	0.07%
2018/09/10	5	38.50	2	38.30	38.40	3	10,261	0.03%
2018/09/07	0	0.00	6	40.07	39.90	-6	10,150	-0.06%
2018/09/04	2	41.38	0	0.00	41.10	2	10,051	0.02%
2018/08/31	3	41.95	0	0.00	41.85	3	9,866	0.03%
2018/08/30	19	41.94	74	42.48	41.95	-55	9,720	-0.57%
2018/08/29	21	45.12	5	45.23	45.40	16	9,464	0.17%
2018/08/28	16	44.92	3	45.20	44.85	13	9,363	0.14%
2018/08/27	2	44.83	3	45.40	45.50	-1	9,384	-0.01%
2018/08/24	1	44.00	1	44.70	44.80	0	9,310	0.00%
2018/08/23	3	44.58	8	45.00	44.50	-5	9,581	-0.05%
2018/08/22	1	44.65	5	44.72	44.80	-4	9,544	-0.04%
2018/08/21	1	44.85	7	44.74	44.85	-6	9,568	-0.06%
2018/08/20	1	44.50	1	44.15	44.35	0	9,518	0.00%
2018/08/17	9	44.17	3.3	44.50	44.25	5.8	9,440	0.06%
2018/08/15	9.3	43.13	5.1	43.51	43.50	4.2	9,180	0.05%
2018/08/14	110	43.28	10	43.11	44.10	100	9,033	1.11%	大買/
2018/08/13	1	41.90	3	41.92	42.10	-2	8,677	-0.02%
2018/08/10	4	41.54	0	0.00	41.30	4	8,668	0.05%
2018/08/08	0	0.00	2	42.08	42.15	-2	8,824	-0.02%
2018/08/06	0	0.00	15	40.98	41.00	-15	8,836	-0.17%
2018/08/03	3	41.55	0	0.00	40.80	3	8,786	0.03%
2018/08/02	0.1	40.70	0	0.00	41.00	0.1	8,874	0.00%
2018/08/01	1	41.10	3.5	41.74	41.40	-2.5	8,858	-0.03%
2018/07/31	0.1	40.65	1	40.85	40.80	-0.9	8,793	-0.01%
2018/07/30	0	0.00	39.3	41.24	41.50	-39.3	8,829	-0.44%
2018/07/27	1.3	40.66	1	41.30	40.60	0.3	8,790	0.00%
2018/07/26	2	40.48	9.3	40.95	41.75	-7.3	8,832	-0.08%
2018/07/25	0	0.00	2	40.35	39.55	-2	8,732	-0.02%
2018/07/24	5	38.25	4	38.90	39.70	1	8,702	0.01%
2018/07/23	0.3	37.80	0	0.00	38.00	0.3	8,617	0.00%
2018/07/18	1	36.60	8	36.66	36.80	-7	8,828	-0.08%
2018/07/13	0	0.00	1	36.00	36.00	-1	8,912	-0.01%
2018/07/12	0	0.00	2	35.80	35.70	-2	8,836	-0.02%
2018/07/11	0	0.00	14.6	35.11	35.55	-14.6	8,821	-0.17%
2018/07/10	15	35.90	2.1	36.00	36.10	12.9	8,773	0.15%
2018/07/09	0	0.00	4	35.18	35.25	-4	8,605	-0.05%
2018/07/04	0	0.00	2	34.60	34.65	-2	8,404	-0.02%
2018/06/21	0.1	33.15	0	0.00	33.25	0.1	7,549	0.00%
2018/06/19	0	0.00	5	32.95	32.65	-5	7,326	-0.07%
2018/06/14	0	0.00	0	33.25	33.40	0	7,145	0.00%
2018/06/13	0	0.00	1	33.80	33.65	-1	7,095	-0.01%
2018/06/12	10	33.50	5	33.55	33.60	5	7,165	0.07%
2018/06/08	0	0.00	1	33.75	33.85	-1	7,124	-0.01%
2018/06/07	0	0.00	1	34.00	34.30	-1	7,163	-0.01%
2018/06/04	0	0.00	1	34.55	34.65	-1	7,259	-0.01%
2018/06/01	15	32.80	0	0.00	33.25	15	7,139	0.21%
2018/05/31	20	33.00	0	0.00	33.05	20	7,103	0.28%
2018/05/25	0	0.00	10	33.35	33.55	-10	6,710	-0.15%
2018/05/24	0	0.00	3	33.83	33.85	-3	6,729	-0.04%
2018/05/23	2	33.50	9	34.16	33.65	-7	6,696	-0.10%
2018/05/21	2	35.25	0	0.00	35.25	2	6,581	0.03%
2018/05/18	0	0.00	1	35.10	35.05	-1	6,508	-0.02%
2018/05/17	0	0.00	9.1	34.01	34.10	-9.1	6,387	-0.14%
2018/05/16	2	34.13	1	33.70	33.75	1	6,223	0.02%
2018/05/15	20	32.95	23	33.41	33.75	-3	6,089	-0.05%
2018/05/14	1	33.95	3	33.95	33.95	-2	6,106	-0.03%
2018/05/11	0	0.00	1	32.85	33.00	-1	6,018	-0.02%
2018/05/10	0	0.00	3	32.93	33.00	-3	6,005	-0.05%
2018/05/09	0	0.00	1.1	32.47	32.40	-1.1	5,826	-0.02%
2018/05/08	0	0.00	5	32.20	32.40	-5	5,741	-0.09%
2018/05/07	9	32.03	3	32.08	31.50	6	5,623	0.11%
2018/05/04	1	31.40	13	31.33	31.65	-12	5,489	-0.22%
2018/05/03	23	32.12	36	30.98	31.00	-13	5,440	-0.24%
2018/05/02	0	0.00	3	32.37	32.05	-3	5,299	-0.06%
2018/04/30	10	31.90	1	31.85	31.75	9	5,080	0.18%
2018/04/27	3	31.73	2	31.75	31.75	1	4,954	0.02%
2018/04/26	0	0.00	23	31.60	31.30	-23	4,875	-0.47%
2018/04/25	2	30.50	1	30.80	30.70	1	4,731	0.02%
2018/04/24	3	31.55	29	31.00	30.90	-26	4,645	-0.56%
2018/04/23	0	0.00	10	30.91	30.95	-10	4,479	-0.22%
2018/04/20	5	30.46	5	30.30	30.40	0	4,408	0.00%
2018/04/19	0	0.00	2	30.20	30.15	-2	4,378	-0.05%
2018/04/17	1	29.00	0	0.00	29.15	1	4,558	0.02%
2018/04/16	0	0.00	3	29.35	29.25	-3	4,612	-0.07%
2018/04/09	0	0.00	16	29.25	29.45	-16	5,159	-0.31%
2018/04/03	0	0.00	1	28.15	28.25	-1	5,117	-0.02%
2018/03/31	2	28.58	0	0.00	28.55	2	5,254	0.04%
2018/03/29	6	28.21	0	0.00	28.10	6	5,283	0.11%
2018/03/28	0	0.00	1	28.45	28.40	-1	5,284	-0.02%
2018/03/27	0	0.00	9	28.77	28.65	-9	5,333	-0.17%
2018/03/26	22	28.40	2	28.45	28.55	20	5,352	0.37%
2018/03/23	2	28.70	0	0.00	28.80	2	5,385	0.04%
2018/03/22	1	29.30	0	0.00	29.30	1	5,431	0.02%
2018/03/15	1	29.40	8	29.47	29.45	-7	5,488	-0.13%
2018/03/14	2	29.40	0	0.00	29.50	2	5,498	0.04%
2018/03/13	0	0.00	6	29.58	29.45	-6	5,497	-0.11%
2018/03/12	1	28.40	3	28.58	29.60	-2	5,416	-0.04%
2018/03/09	0	0.00	1	28.00	28.15	-1	5,561	-0.02%
2018/03/08	4	27.63	0	0.00	27.45	4	5,519	0.07%
2018/03/05	7	27.90	0	0.00	27.90	7	5,528	0.13%
2018/03/02	2	27.63	0	28.00	27.90	2	5,519	0.04%
2018/02/27	0	0.00	5	28.50	28.40	-5	5,431	-0.09%
2018/02/26	2	28.30	5	28.40	28.35	-3	5,345	-0.06%
2018/02/23	0	0.00	10	28.30	28.40	-10	5,287	-0.19%
2018/02/22	1	28.05	0	0.00	28.25	1	5,288	0.02%
2018/02/09	2	26.90	3	26.80	27.10	-1	5,226	-0.02%
2018/02/08	6	27.80	0	0.00	27.70	6	5,165	0.12%
2018/02/07	0	0.00	3	28.15	27.40	-3	5,167	-0.06%
2018/02/06	6	27.35	0	0.00	27.20	6	5,066	0.12%
2018/01/31	0	0.00	1	30.00	30.05	-1	4,782	-0.02%
2018/01/30	0	0.00	1	29.90	29.75	-1	4,706	-0.02%
2018/01/29	1	30.00	0	0.00	30.15	1	4,672	0.02%
2018/01/26	3	30.10	0	0.00	30.30	3	4,648	0.06%
2018/01/22	0	0.00	1	30.00	30.25	-1	4,503	-0.02%
2018/01/18	0	0.00	5	30.95	30.75	-5	4,385	-0.11%
2018/01/17	0	0.00	1	30.80	30.90	-1	4,345	-0.02%
2018/01/16	27	30.35	1	30.45	30.45	26	4,225	0.62%
2018/01/15	18	30.35	0	0.00	30.40	18	4,140	0.43%
2018/01/12	38	30.08	6	29.99	30.00	32	4,067	0.79%
2018/01/11	3	29.50	0	0.00	29.40	3	3,921	0.08%
2018/01/10	1	30.50	1	30.50	30.50	0	3,737	0.00%
2018/01/09	3	30.35	5	30.50	30.40	-2	3,655	-0.05%
2018/01/08	0	0.00	19	30.17	30.30	-19	3,520	-0.54%
2018/01/05	2	29.20	2	29.35	29.35	0	3,339	0.00%
2018/01/04	0	0.00	1	28.55	28.60	-1	3,220	-0.03%
2018/01/03	2	28.35	5	28.25	28.40	-3	3,145	-0.10%
2018/01/02	1	28.25	17	28.21	28.20	-16	3,041	-0.53%